Echtzeit-Aktienkurs Preferred Bank
Bid:
Ask:
Aktienkurse zur Preferred Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 58,19 | 58,19 | 58,09 | 58,10 | -0,36% | - |
| 25.02.2021 | 58,70 | 58,98 | 58,30 | 58,31 | -1,43% | - |
| 24.02.2021 | 58,24 | 60,02 | 57,78 | 59,15 | 2,63% | - |
| 23.02.2021 | 56,16 | 57,86 | 55,44 | 57,64 | 4,28% | - |
| 22.02.2021 | 53,10 | 55,46 | 52,93 | 55,27 | 3,89% | - |
| 19.02.2021 | 53,33 | 54,04 | 52,70 | 53,20 | 1,25% | - |
| 18.02.2021 | 52,53 | 53,72 | 51,42 | 52,55 | -0,35% | - |
| 17.02.2021 | 52,70 | 54,13 | 0,00 | 52,73 | -0,26% | - |
| 16.02.2021 | 52,40 | 53,90 | 52,02 | 52,87 | 1,78% | - |
| 12.02.2021 | 52,53 | 53,05 | 51,68 | 51,95 | -0,65% | - |
| 11.02.2021 | 53,12 | 53,13 | 51,73 | 52,29 | -0,38% | - |
| 10.02.2021 | 52,97 | 53,61 | 51,83 | 52,49 | -0,58% | - |
| 09.02.2021 | 52,17 | 53,83 | 51,65 | 52,79 | 0,27% | - |
| 08.02.2021 | 51,83 | 52,90 | 51,54 | 52,65 | 2,99% | - |
| 05.02.2021 | 50,57 | 51,35 | 50,54 | 51,12 | -1,21% | - |
| 04.02.2021 | 52,05 | 52,05 | 51,61 | 51,75 | 2,79% | - |
| 03.02.2021 | 50,50 | 51,08 | 49,19 | 50,34 | -0,62% | - |
| 02.02.2021 | 49,94 | 51,32 | 49,28 | 50,66 | 2,72% | - |
| 01.02.2021 | 48,41 | 49,60 | 47,87 | 49,32 | 1,97% | - |
| 29.01.2021 | 49,72 | 49,87 | 47,86 | 48,36 | -2,59% | - |
| 28.01.2021 | 49,04 | 50,51 | 48,72 | 49,65 | 1,31% | - |
| 27.01.2021 | 50,77 | 51,18 | 48,42 | 49,01 | -4,75% | - |
| 26.01.2021 | 51,25 | 52,03 | 50,22 | 51,45 | 2,29% | - |
| 25.01.2021 | 50,31 | 50,31 | 50,30 | 50,30 | -1,05% | - |
| 22.01.2021 | 49,53 | 51,59 | 49,33 | 50,84 | 2,11% | - |
| 21.01.2021 | 49,57 | 49,92 | 49,57 | 49,79 | -2,20% | - |
| 20.01.2021 | 51,34 | 51,80 | 49,78 | 50,91 | -0,92% | - |
| 19.01.2021 | 51,15 | 52,18 | 50,51 | 51,38 | -0,17% | - |
| 15.01.2021 | 50,98 | 52,67 | 50,66 | 51,47 | -1,81% | - |
| 14.01.2021 | 52,57 | 52,92 | 51,58 | 52,42 | 0,95% | - |
| 13.01.2021 | 51,86 | 52,14 | 50,49 | 51,93 | -1,19% | - |
| 12.01.2021 | 52,38 | 52,90 | 51,70 | 52,55 | 2,13% | - |
| 11.01.2021 | 51,01 | 51,48 | 50,55 | 51,46 | 0,87% | - |
| 08.01.2021 | 51,04 | 51,37 | 49,98 | 51,01 | -2,27% | - |
| 07.01.2021 | 53,14 | 53,25 | 51,88 | 52,20 | -0,01% | - |
| 06.01.2021 | 51,81 | 53,66 | 50,96 | 52,20 | 6,77% | - |
| 05.01.2021 | 49,49 | 50,24 | 48,45 | 48,89 | -0,63% | - |
| 04.01.2021 | 50,11 | 50,16 | 48,59 | 49,20 | -2,48% | - |
| 31.12.2020 | 49,80 | 50,67 | 49,78 | 50,45 | 1,57% | - |
| 30.12.2020 | 49,98 | 50,10 | 49,49 | 49,67 | -0,02% | - |
| 29.12.2020 | 49,76 | 49,77 | 48,98 | 49,68 | -2,44% | - |
| 28.12.2020 | 49,66 | 50,93 | 49,66 | 50,93 | 4,47% | - |
| 24.12.2020 | 48,66 | 49,99 | 47,43 | 48,75 | -0,63% | - |
| 23.12.2020 | 48,24 | 49,20 | 48,09 | 49,06 | 3,09% | - |
| 22.12.2020 | 48,12 | 48,30 | 47,53 | 47,59 | -0,08% | - |
| 21.12.2020 | 47,32 | 47,76 | 46,77 | 47,63 | 1,60% | - |
| 18.12.2020 | 47,28 | 48,62 | 46,45 | 46,88 | 1,45% | - |
| 17.12.2020 | 46,63 | 47,23 | 46,07 | 46,21 | -1,67% | - |
| 16.12.2020 | 47,08 | 48,05 | 46,28 | 46,99 | -1,09% | - |
| 15.12.2020 | 46,47 | 48,33 | 45,38 | 47,51 | 3,13% | - |
| 14.12.2020 | 45,62 | 46,24 | 45,05 | 46,07 | 3,53% | - |
| 11.12.2020 | 44,59 | 45,33 | 43,87 | 44,50 | -0,77% | - |
| 10.12.2020 | 44,48 | 44,97 | 44,12 | 44,85 | -3,49% | - |
| 09.12.2020 | 44,38 | 46,47 | 43,66 | 46,47 | 6,08% | - |
| 08.12.2020 | 44,73 | 44,73 | 43,72 | 43,80 | 4,04% | - |
| 07.12.2020 | 40,91 | 42,13 | 40,91 | 42,10 | 2,38% | - |
| 04.12.2020 | 39,69 | 41,30 | 39,62 | 41,12 | 6,06% | - |
| 03.12.2020 | 38,14 | 39,08 | 37,95 | 38,77 | 2,72% | - |
| 02.12.2020 | 39,80 | 39,80 | 37,75 | 37,75 | 0,41% | - |
| 01.12.2020 | 38,01 | 38,09 | 36,99 | 37,59 | 2,29% | - |
| 30.11.2020 | 37,64 | 37,86 | 36,67 | 36,75 | -2,42% | - |
| 27.11.2020 | 38,05 | 38,66 | 36,55 | 37,66 | -5,14% | - |
| 25.11.2020 | 38,83 | 39,71 | 38,83 | 39,70 | -0,01% | - |
| 24.11.2020 | 39,55 | 39,73 | 38,92 | 39,71 | 4,90% | - |
| 23.11.2020 | 38,25 | 38,88 | 37,76 | 37,85 | 0,53% | - |
| 20.11.2020 | 37,56 | 37,91 | 37,39 | 37,65 | -1,30% | - |
| 19.11.2020 | 37,93 | 38,15 | 37,25 | 38,15 | -0,93% | - |
| 18.11.2020 | 39,59 | 39,74 | 38,45 | 38,51 | -3,27% | - |
| 17.11.2020 | 39,22 | 39,81 | 39,04 | 39,81 | 1,00% | - |
| 16.11.2020 | 39,43 | 39,56 | 38,88 | 39,41 | 4,69% | - |
| 13.11.2020 | 38,02 | 38,42 | 37,43 | 37,65 | 1,80% | - |
| 12.11.2020 | 36,70 | 37,14 | 36,33 | 36,98 | 0,89% | - |
| 11.11.2020 | 37,95 | 38,10 | 0,00 | 36,66 | -6,18% | - |
| 10.11.2020 | 39,19 | 39,73 | 38,81 | 39,07 | 1,82% | - |
| 09.11.2020 | 36,93 | 39,41 | 36,93 | 38,37 | 12,34% | - |
| 06.11.2020 | 34,54 | 35,36 | 34,07 | 34,16 | -1,94% | - |
| 05.11.2020 | 34,56 | 35,49 | 34,30 | 34,83 | 4,00% | - |
| 04.11.2020 | 34,82 | 35,89 | 33,35 | 33,49 | -8,85% | - |
| 03.11.2020 | 36,44 | 36,75 | 35,61 | 36,74 | 3,36% | - |
| 02.11.2020 | 34,43 | 35,94 | 34,42 | 35,55 | 5,55% | - |
| 30.10.2020 | 34,14 | 34,51 | 33,49 | 33,68 | -1,43% | - |
| 29.10.2020 | 33,42 | 34,31 | 32,87 | 34,17 | 1,70% | - |
| 28.10.2020 | 33,88 | 34,30 | 33,56 | 33,60 | -2,35% | - |
| 27.10.2020 | 34,77 | 35,03 | 33,77 | 34,41 | -0,69% | - |
| 26.10.2020 | 34,72 | 34,73 | 34,05 | 34,65 | -2,55% | - |
| 23.10.2020 | 35,41 | 35,59 | 35,05 | 35,55 | -0,95% | - |
| 22.10.2020 | 34,78 | 35,89 | 34,73 | 35,89 | 4,38% | - |
| 21.10.2020 | 34,88 | 34,96 | 34,34 | 34,39 | -0,84% | - |
| 20.10.2020 | 34,58 | 35,23 | 34,10 | 34,68 | 1,24% | - |
| 19.10.2020 | 34,33 | 34,34 | 33,39 | 34,25 | 0,72% | - |
| 16.10.2020 | 33,89 | 34,72 | 33,64 | 34,01 | -2,80% | - |
| 15.10.2020 | 33,44 | 34,99 | 33,37 | 34,99 | 6,18% | - |
| 14.10.2020 | 33,94 | 33,96 | 32,95 | 32,95 | -2,95% | - |
| 13.10.2020 | 34,10 | 34,58 | 33,66 | 33,95 | -2,93% | - |
| 12.10.2020 | 33,81 | 35,10 | 33,81 | 34,98 | 1,55% | - |
| 09.10.2020 | 35,40 | 35,40 | 34,20 | 34,44 | -1,12% | - |
| 08.10.2020 | 34,65 | 35,07 | 34,18 | 34,83 | 1,95% | - |
| 07.10.2020 | 34,59 | 34,62 | 33,41 | 34,17 | 1,39% | - |
| 06.10.2020 | 33,57 | 34,85 | 33,26 | 33,70 | -0,40% | - |
| 05.10.2020 | 33,48 | 34,81 | 33,26 | 33,83 | 2,73% | - |