161,530$
0,98%
Echtzeit-Aktienkurs The PNC Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The PNC Financial Services Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 159,98 | 162,24 | 159,88 | 161,60 | 1,02% | 1.725.504,00 |
27.03.2024 | 155,97 | 160,10 | 155,51 | 159,97 | 3,19% | 1.710.521,00 |
26.03.2024 | 155,14 | 156,37 | 154,74 | 155,03 | -0,01% | 1.179.068,00 |
25.03.2024 | 156,16 | 157,18 | 154,49 | 155,04 | -0,30% | 1.128.652,00 |
22.03.2024 | 158,20 | 158,80 | 155,50 | 155,51 | -1,46% | 1.595.527,00 |
21.03.2024 | 154,62 | 158,46 | 154,62 | 157,81 | 2,60% | 2.648.249,00 |
20.03.2024 | 149,69 | 154,54 | 149,07 | 153,81 | 2,46% | 1.408.092,00 |
19.03.2024 | 149,31 | 150,94 | 149,12 | 150,11 | 0,34% | 2.052.248,00 |
18.03.2024 | 149,36 | 150,00 | 146,98 | 149,60 | 0,55% | 1.185.618,00 |
15.03.2024 | 147,22 | 150,19 | 147,22 | 148,78 | 0,20% | 3.969.641,00 |
14.03.2024 | 151,79 | 154,48 | 147,27 | 148,49 | -2,77% | 2.075.992,00 |
13.03.2024 | 151,52 | 153,23 | 151,38 | 152,72 | 1,15% | 1.892.814,00 |
12.03.2024 | 153,00 | 153,69 | 150,32 | 150,98 | -1,22% | 1.840.286,00 |
11.03.2024 | 150,36 | 153,00 | 149,00 | 152,84 | 1,67% | 1.821.848,00 |
08.03.2024 | 151,60 | 151,75 | 150,19 | 150,33 | -0,07% | 1.324.508,00 |
07.03.2024 | 151,42 | 153,24 | 149,60 | 150,44 | 0,04% | 2.112.680,00 |
06.03.2024 | 148,81 | 152,66 | 147,09 | 150,38 | -3,06% | 7.438.619,00 |
05.03.2024 | 153,32 | 157,31 | 152,93 | 155,12 | 0,90% | 2.737.644,00 |
04.03.2024 | 150,99 | 156,38 | 150,34 | 153,74 | 4,01% | 5.793.575,00 |
01.03.2024 | 147,46 | 148,16 | 145,28 | 147,81 | 0,41% | 1.750.314,00 |
29.02.2024 | 147,95 | 148,75 | 145,93 | 147,20 | 1,04% | 2.720.347,00 |
28.02.2024 | 145,20 | 147,74 | 145,20 | 145,69 | -0,18% | 1.178.376,00 |
27.02.2024 | 145,47 | 146,76 | 144,87 | 145,95 | 0,76% | 1.206.609,00 |
26.02.2024 | 145,40 | 147,00 | 144,73 | 144,85 | -0,87% | 1.416.168,00 |
23.02.2024 | 145,26 | 147,83 | 144,71 | 146,12 | 0,50% | 1.837.940,00 |
22.02.2024 | 145,79 | 148,00 | 144,83 | 145,39 | -0,81% | 2.455.161,00 |
21.02.2024 | 145,57 | 146,71 | 139,69 | 146,57 | -0,09% | 2.789.427,00 |
20.02.2024 | 148,02 | 148,42 | 146,39 | 146,70 | -1,44% | 2.035.496,00 |
16.02.2024 | 148,42 | 149,91 | 147,69 | 148,85 | -0,52% | 1.466.190,00 |
15.02.2024 | 148,75 | 150,26 | 147,37 | 149,63 | 1,19% | 1.990.071,00 |
14.02.2024 | 146,63 | 147,88 | 145,97 | 147,87 | 1,80% | 1.259.394,00 |
13.02.2024 | 146,78 | 147,20 | 142,80 | 145,26 | -2,60% | 2.121.317,00 |
12.02.2024 | 147,77 | 150,16 | 147,35 | 149,14 | 0,93% | 1.603.126,00 |
09.02.2024 | 147,87 | 148,38 | 146,68 | 147,77 | -0,11% | 1.157.621,00 |
08.02.2024 | 147,17 | 148,18 | 145,84 | 147,93 | -0,16% | 1.492.534,00 |
07.02.2024 | 149,30 | 149,88 | 146,30 | 148,17 | -0,75% | 3.137.630,00 |
06.02.2024 | 145,80 | 150,05 | 145,64 | 149,29 | 2,37% | 3.889.638,00 |
05.02.2024 | 146,47 | 147,84 | 145,43 | 145,83 | -1,55% | 1.664.626,00 |
02.02.2024 | 143,98 | 148,90 | 142,40 | 148,13 | 1,85% | 4.080.557,00 |
01.02.2024 | 151,54 | 151,74 | 144,89 | 145,44 | -3,82% | 5.005.776,00 |
31.01.2024 | 151,77 | 155,40 | 150,89 | 151,21 | -1,97% | 2.035.168,00 |
30.01.2024 | 153,30 | 154,72 | 152,81 | 154,25 | 0,50% | 1.228.844,00 |
29.01.2024 | 151,00 | 153,51 | 150,84 | 153,48 | 1,24% | 1.167.783,00 |
26.01.2024 | 151,07 | 152,28 | 150,58 | 151,60 | 0,23% | 999.345,00 |
25.01.2024 | 152,00 | 152,00 | 149,25 | 151,25 | 0,68% | 1.366.378,00 |
24.01.2024 | 150,90 | 151,55 | 150,03 | 150,23 | 0,21% | 1.351.135,00 |
23.01.2024 | 149,82 | 150,77 | 148,16 | 149,91 | 0,32% | 1.843.528,00 |
22.01.2024 | 151,09 | 152,63 | 149,32 | 149,43 | -0,90% | 2.766.534,00 |
19.01.2024 | 147,00 | 150,94 | 146,29 | 150,79 | 3,08% | 2.222.643,00 |
18.01.2024 | 148,95 | 149,38 | 145,06 | 146,29 | -1,70% | 2.708.163,00 |
17.01.2024 | 147,26 | 152,32 | 146,44 | 148,82 | -0,13% | 2.878.341,00 |
16.01.2024 | 147,72 | 149,88 | 143,83 | 149,02 | 0,07% | 4.156.040,00 |
12.01.2024 | 151,79 | 152,86 | 147,96 | 148,92 | -2,37% | 3.013.415,00 |
11.01.2024 | 154,53 | 154,54 | 149,88 | 152,54 | -1,70% | 2.204.637,00 |
10.01.2024 | 154,50 | 155,42 | 153,21 | 155,18 | 0,43% | 1.511.057,00 |
09.01.2024 | 156,22 | 156,22 | 154,02 | 154,51 | -1,91% | 1.675.606,00 |
08.01.2024 | 156,00 | 157,69 | 154,58 | 157,52 | 0,83% | 1.451.010,00 |
05.01.2024 | 153,17 | 157,14 | 152,30 | 156,23 | 2,43% | 2.116.278,00 |
04.01.2024 | 151,89 | 154,12 | 151,82 | 152,53 | 0,57% | 2.546.786,00 |
03.01.2024 | 154,80 | 155,45 | 151,40 | 151,66 | -3,09% | 2.068.909,00 |
02.01.2024 | 153,98 | 157,41 | 153,13 | 156,50 | 1,07% | 2.440.905,00 |
29.12.2023 | 155,27 | 156,11 | 154,52 | 154,85 | -0,50% | 1.572.627,00 |
28.12.2023 | 155,44 | 156,21 | 154,95 | 155,63 | 0,41% | 1.153.133,00 |
27.12.2023 | 153,50 | 155,05 | 152,62 | 155,00 | 0,58% | 1.243.971,00 |
26.12.2023 | 152,34 | 154,58 | 151,95 | 154,10 | 1,07% | 1.061.781,00 |
22.12.2023 | 151,79 | 153,49 | 151,56 | 152,47 | 0,46% | 1.202.080,00 |
21.12.2023 | 150,99 | 153,07 | 150,43 | 151,77 | 1,40% | 1.675.294,00 |
20.12.2023 | 153,80 | 155,38 | 149,58 | 149,67 | -3,19% | 2.321.685,00 |
19.12.2023 | 151,45 | 154,88 | 150,48 | 154,60 | 2,11% | 2.362.396,00 |
18.12.2023 | 152,81 | 152,81 | 149,97 | 151,41 | -0,60% | 2.647.883,00 |
15.12.2023 | 152,90 | 154,47 | 151,76 | 152,33 | -0,64% | 5.912.676,00 |
14.12.2023 | 149,65 | 154,13 | 148,05 | 153,31 | 4,78% | 4.262.237,00 |
13.12.2023 | 140,67 | 146,45 | 140,34 | 146,32 | 3,88% | 2.296.949,00 |
12.12.2023 | 140,93 | 141,75 | 140,14 | 140,85 | -0,11% | 1.317.299,00 |
11.12.2023 | 141,28 | 141,75 | 140,22 | 141,00 | 0,23% | 2.253.601,00 |
08.12.2023 | 139,94 | 141,54 | 139,20 | 140,67 | 0,64% | 2.444.452,00 |
07.12.2023 | 140,14 | 141,15 | 139,19 | 139,77 | 0,29% | 2.235.231,00 |
06.12.2023 | 139,99 | 142,06 | 139,00 | 139,36 | 0,50% | 1.981.095,00 |
05.12.2023 | 139,97 | 140,27 | 138,47 | 138,66 | -1,51% | 2.131.844,00 |
04.12.2023 | 137,13 | 141,05 | 136,40 | 140,79 | 1,29% | 2.913.829,00 |
01.12.2023 | 133,69 | 139,05 | 133,29 | 139,00 | 3,76% | 2.580.721,00 |
30.11.2023 | 132,62 | 134,70 | 132,11 | 133,96 | 1,19% | 3.120.734,00 |
29.11.2023 | 130,47 | 133,17 | 130,10 | 132,38 | 2,15% | 2.490.908,00 |
28.11.2023 | 128,60 | 129,73 | 127,83 | 129,59 | 0,57% | 1.592.668,00 |
27.11.2023 | 127,74 | 129,06 | 127,49 | 128,85 | 0,12% | 1.415.172,00 |
24.11.2023 | 127,70 | 129,21 | 127,15 | 128,70 | 0,59% | 640.824,00 |
22.11.2023 | 128,54 | 128,75 | 127,08 | 127,95 | -0,02% | 1.036.259,00 |
21.11.2023 | 129,52 | 130,00 | 127,85 | 127,97 | -1,82% | 1.248.049,00 |
20.11.2023 | 129,74 | 130,80 | 128,05 | 130,34 | 0,06% | 1.671.612,00 |
17.11.2023 | 130,35 | 130,72 | 129,18 | 130,26 | 0,71% | 2.129.214,00 |
16.11.2023 | 128,90 | 129,66 | 128,19 | 129,34 | 0,29% | 1.834.142,00 |
15.11.2023 | 126,59 | 129,82 | 126,41 | 128,96 | 1,82% | 2.697.528,00 |
14.11.2023 | 122,75 | 127,07 | 122,75 | 126,66 | 5,90% | 2.765.143,00 |
13.11.2023 | 119,88 | 120,37 | 118,89 | 119,60 | -0,69% | 1.045.318,00 |
10.11.2023 | 120,51 | 121,04 | 118,56 | 120,43 | 0,90% | 1.585.710,00 |
09.11.2023 | 120,91 | 121,39 | 118,74 | 119,36 | -0,75% | 1.919.342,00 |
08.11.2023 | 120,77 | 120,77 | 118,92 | 120,26 | -0,43% | 1.596.466,00 |
07.11.2023 | 120,93 | 121,64 | 120,25 | 120,78 | -0,63% | 1.801.594,00 |
06.11.2023 | 123,22 | 123,69 | 120,67 | 121,55 | -1,35% | 1.690.117,00 |
03.11.2023 | 122,12 | 124,37 | 121,47 | 123,21 | 2,80% | 2.824.294,00 |