Echtzeit-Aktienkurs Premier Financial Bancorp
Bid:
Ask:
Aktienkurse zur Premier Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,99 | 16,00 | 15,51 | 15,57 | -2,29% | - |
| 25.02.2021 | 15,67 | 16,28 | 15,67 | 15,94 | 0,03% | - |
| 24.02.2021 | 15,64 | 16,29 | 15,57 | 15,93 | 2,15% | - |
| 23.02.2021 | 15,60 | 15,81 | 0,00 | 15,60 | -0,61% | - |
| 22.02.2021 | 15,32 | 15,69 | 15,32 | 15,69 | 2,35% | - |
| 19.02.2021 | 15,23 | 15,44 | 15,19 | 15,33 | 1,29% | - |
| 18.02.2021 | 15,35 | 15,57 | 15,02 | 15,14 | -1,59% | - |
| 17.02.2021 | 15,39 | 15,40 | 15,38 | 15,38 | 1,18% | - |
| 16.02.2021 | 15,16 | 15,21 | 15,02 | 15,20 | -0,94% | - |
| 12.02.2021 | 15,61 | 15,68 | 15,11 | 15,35 | -2,07% | - |
| 11.02.2021 | 15,44 | 15,96 | 15,09 | 15,67 | 1,36% | - |
| 10.02.2021 | 15,46 | 15,71 | 15,32 | 15,46 | -0,23% | - |
| 09.02.2021 | 15,52 | 15,58 | 15,27 | 15,50 | -2,52% | - |
| 08.02.2021 | 15,87 | 16,00 | 15,54 | 15,90 | -1,06% | - |
| 05.02.2021 | 16,12 | 16,29 | 15,58 | 16,07 | -1,05% | - |
| 04.02.2021 | 15,68 | 16,49 | 15,68 | 16,24 | 5,80% | - |
| 03.02.2021 | 14,90 | 15,42 | 14,85 | 15,35 | 2,95% | - |
| 02.02.2021 | 14,77 | 14,92 | 14,61 | 14,91 | 0,51% | - |
| 01.02.2021 | 15,00 | 15,04 | 14,58 | 14,83 | -4,08% | - |
| 29.01.2021 | 15,84 | 15,85 | 15,02 | 15,46 | -8,63% | - |
| 28.01.2021 | 16,55 | 17,11 | 16,46 | 16,92 | -0,32% | - |
| 27.01.2021 | 16,75 | 17,27 | 16,71 | 16,98 | 5,66% | - |
| 26.01.2021 | 16,17 | 16,17 | 16,07 | 16,07 | -5,44% | - |
| 25.01.2021 | 16,17 | 17,37 | 16,13 | 16,99 | 8,67% | - |
| 22.01.2021 | 15,22 | 15,65 | 15,15 | 15,64 | 2,16% | - |
| 21.01.2021 | 15,31 | 15,31 | 15,31 | 15,31 | 7,97% | - |
| 20.01.2021 | 14,50 | 14,59 | 14,05 | 14,18 | -0,32% | - |
| 19.01.2021 | 14,34 | 14,49 | 14,19 | 14,22 | -1,25% | - |
| 15.01.2021 | 14,70 | 14,70 | 14,39 | 14,40 | -2,54% | - |
| 14.01.2021 | 14,34 | 14,80 | 14,34 | 14,78 | 2,21% | - |
| 13.01.2021 | 14,53 | 14,80 | 14,32 | 14,46 | -0,82% | - |
| 12.01.2021 | 14,34 | 14,93 | 14,25 | 14,58 | 0,62% | - |
| 11.01.2021 | 14,32 | 14,60 | 14,32 | 14,49 | 1,86% | - |
| 08.01.2021 | 14,42 | 14,52 | 14,12 | 14,22 | -3,40% | - |
| 07.01.2021 | 14,03 | 14,83 | 13,94 | 14,72 | 2,79% | - |
| 06.01.2021 | 14,00 | 14,61 | 13,90 | 14,32 | 5,02% | - |
| 05.01.2021 | 13,55 | 13,81 | 13,54 | 13,64 | 1,07% | - |
| 04.01.2021 | 13,57 | 13,57 | 13,47 | 13,49 | 1,35% | - |
| 31.12.2020 | 13,40 | 13,59 | 13,02 | 13,31 | -1,48% | - |
| 30.12.2020 | 13,67 | 13,75 | 13,51 | 13,51 | -0,59% | - |
| 29.12.2020 | 13,80 | 13,81 | 13,53 | 13,59 | 1,04% | - |
| 28.12.2020 | 13,45 | 13,45 | 13,45 | 13,45 | 5,32% | - |
| 24.12.2020 | 13,84 | 14,31 | 12,77 | 12,77 | -8,29% | - |
| 23.12.2020 | 13,86 | 14,08 | 13,73 | 13,93 | 1,13% | - |
| 22.12.2020 | 14,04 | 14,06 | 13,77 | 13,77 | 1,14% | - |
| 21.12.2020 | 13,69 | 14,10 | 13,62 | 13,62 | -4,52% | - |
| 18.12.2020 | 14,56 | 14,63 | 14,26 | 14,26 | -0,45% | - |
| 17.12.2020 | 14,37 | 14,44 | 14,30 | 14,33 | -0,38% | - |
| 16.12.2020 | 14,51 | 14,57 | 14,08 | 14,38 | 0,17% | - |
| 15.12.2020 | 14,20 | 14,90 | 14,13 | 14,36 | 0,03% | - |
| 14.12.2020 | 14,38 | 14,39 | 13,82 | 14,35 | -0,52% | - |
| 11.12.2020 | 14,33 | 14,46 | 14,24 | 14,43 | -0,96% | - |
| 10.12.2020 | 14,77 | 14,79 | 14,38 | 14,57 | -0,68% | - |
| 09.12.2020 | 14,47 | 14,86 | 14,45 | 14,67 | -0,71% | - |
| 08.12.2020 | 14,81 | 15,15 | 14,39 | 14,77 | 1,58% | - |
| 07.12.2020 | 14,26 | 14,63 | 14,23 | 14,54 | 0,87% | - |
| 04.12.2020 | 14,04 | 14,48 | 14,01 | 14,42 | 2,34% | - |
| 03.12.2020 | 13,83 | 14,11 | 13,79 | 14,09 | 4,99% | - |
| 02.12.2020 | 13,67 | 14,04 | 13,21 | 13,42 | -2,22% | - |
| 01.12.2020 | 13,62 | 13,75 | 13,39 | 13,72 | 3,12% | - |
| 30.11.2020 | 14,39 | 14,39 | 13,29 | 13,31 | 71,76% | - |
| 27.11.2020 | 14,28 | 14,48 | 7,70 | 7,75 | -45,47% | - |
| 25.11.2020 | 14,53 | 14,53 | 14,21 | 14,21 | -2,07% | - |
| 24.11.2020 | 14,12 | 14,74 | 14,12 | 14,51 | 4,73% | - |
| 23.11.2020 | 14,17 | 14,40 | 13,83 | 13,85 | -1,46% | - |
| 20.11.2020 | 13,44 | 14,06 | 13,44 | 14,06 | 1,37% | - |
| 19.11.2020 | 14,12 | 14,15 | 13,62 | 13,87 | -2,57% | - |
| 18.11.2020 | 14,47 | 14,47 | 14,21 | 14,23 | -1,32% | - |
| 17.11.2020 | 14,38 | 14,50 | 14,14 | 14,42 | 0,14% | - |
| 16.11.2020 | 14,41 | 14,57 | 14,17 | 14,40 | 7,22% | - |
| 13.11.2020 | 13,76 | 13,89 | 13,31 | 13,43 | 0,49% | - |
| 12.11.2020 | 13,48 | 13,59 | 13,27 | 13,37 | -2,30% | - |
| 11.11.2020 | 14,05 | 14,54 | 13,32 | 13,68 | -3,93% | - |
| 10.11.2020 | 13,83 | 14,66 | 13,76 | 14,24 | 1,06% | - |
| 09.11.2020 | 0,00 | 14,89 | 0,00 | 14,09 | 15,68% | - |
| 06.11.2020 | 13,18 | 13,18 | 12,17 | 12,18 | -6,42% | - |
| 05.11.2020 | 12,78 | 13,16 | 12,64 | 13,02 | 2,84% | - |
| 04.11.2020 | 12,51 | 12,90 | 0,00 | 12,66 | 0,08% | - |
| 03.11.2020 | 12,71 | 12,81 | 12,55 | 12,65 | -0,35% | - |
| 02.11.2020 | 12,40 | 12,73 | 12,40 | 12,69 | 2,01% | - |
| 30.10.2020 | 12,54 | 12,61 | 12,30 | 12,44 | -0,24% | - |
| 29.10.2020 | 12,22 | 12,55 | 12,19 | 12,47 | 2,26% | - |
| 28.10.2020 | 12,27 | 12,30 | 11,96 | 12,20 | -4,47% | - |
| 27.10.2020 | 12,77 | 12,77 | 12,60 | 12,77 | 0,51% | - |
| 26.10.2020 | 12,84 | 12,84 | 12,33 | 12,70 | -4,87% | - |
| 23.10.2020 | 12,17 | 13,35 | 12,16 | 13,35 | 10,79% | - |
| 22.10.2020 | 11,57 | 12,24 | 11,57 | 12,05 | 7,25% | - |
| 21.10.2020 | 11,30 | 11,58 | 11,13 | 11,24 | -0,18% | - |
| 20.10.2020 | 11,38 | 11,38 | 11,03 | 11,26 | 0,27% | - |
| 19.10.2020 | 11,22 | 11,31 | 10,88 | 11,23 | -1,06% | - |
| 16.10.2020 | 11,91 | 12,19 | 11,15 | 11,35 | -6,16% | - |
| 15.10.2020 | 11,57 | 12,16 | 11,57 | 12,09 | 2,76% | - |
| 14.10.2020 | 11,94 | 12,07 | 11,61 | 11,77 | -2,32% | - |
| 13.10.2020 | 11,82 | 12,18 | 11,82 | 12,05 | -1,51% | - |
| 12.10.2020 | 11,83 | 12,23 | 11,83 | 12,23 | 2,99% | - |
| 09.10.2020 | 11,73 | 12,36 | 11,73 | 11,88 | -2,62% | - |
| 08.10.2020 | 11,59 | 12,21 | 11,59 | 12,20 | 3,44% | - |
| 07.10.2020 | 11,23 | 11,85 | 11,23 | 11,79 | 1,46% | - |
| 06.10.2020 | 11,26 | 12,07 | 11,02 | 11,62 | 3,75% | - |
| 05.10.2020 | 10,94 | 11,26 | 10,77 | 11,20 | 2,56% | - |