23,170$
0,96%
Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Premier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 23,02 | 23,17 | 22,87 | 23,17 | 0,96% | 8.234,00 |
| 03.05.2024 | 23,08 | 23,17 | 22,76 | 22,95 | 0,75% | 681.246,00 |
| 02.05.2024 | 22,44 | 22,92 | 22,31 | 22,78 | 2,61% | 429.143,00 |
| 01.05.2024 | 21,75 | 22,73 | 21,75 | 22,20 | 3,30% | 529.105,00 |
| 30.04.2024 | 21,75 | 21,89 | 21,43 | 21,49 | -2,27% | 487.689,00 |
| 29.04.2024 | 22,01 | 22,24 | 21,87 | 21,99 | 0,05% | 646.943,00 |
| 26.04.2024 | 22,12 | 22,43 | 21,95 | 21,98 | -0,81% | 922.985,00 |
| 25.04.2024 | 22,14 | 22,44 | 21,79 | 22,16 | -2,55% | 719.353,00 |
| 24.04.2024 | 22,09 | 22,86 | 21,95 | 22,74 | 0,44% | 638.773,00 |
| 23.04.2024 | 21,89 | 22,76 | 21,89 | 22,64 | 2,21% | 533.081,00 |
| 22.04.2024 | 22,27 | 22,64 | 21,94 | 22,15 | -0,54% | 466.897,00 |
| 19.04.2024 | 21,20 | 22,31 | 21,20 | 22,27 | 4,48% | 549.179,00 |
| 18.04.2024 | 21,21 | 21,52 | 21,17 | 21,32 | 0,35% | 352.498,00 |
| 17.04.2024 | 21,61 | 21,69 | 21,11 | 21,24 | -0,28% | 423.700,00 |
| 16.04.2024 | 21,55 | 21,55 | 21,13 | 21,30 | -1,84% | 383.066,00 |
| 15.04.2024 | 21,96 | 22,25 | 21,46 | 21,70 | -0,73% | 336.287,00 |
| 12.04.2024 | 21,65 | 21,93 | 21,49 | 21,86 | -0,18% | 372.818,00 |
| 11.04.2024 | 21,99 | 22,07 | 21,52 | 21,90 | 0,50% | 432.325,00 |
| 10.04.2024 | 22,16 | 22,26 | 21,40 | 21,79 | -5,30% | 523.083,00 |
| 09.04.2024 | 22,56 | 23,01 | 22,43 | 23,01 | 1,72% | 497.537,00 |
| 08.04.2024 | 22,67 | 22,88 | 22,59 | 22,62 | 0,04% | 287.810,00 |
| 05.04.2024 | 22,59 | 22,77 | 22,41 | 22,61 | -0,66% | 303.013,00 |
| 04.04.2024 | 23,18 | 23,51 | 22,72 | 22,76 | -0,04% | 251.044,00 |
| 03.04.2024 | 22,64 | 23,06 | 22,59 | 22,77 | -0,91% | 422.624,00 |
| 02.04.2024 | 23,18 | 23,50 | 22,71 | 22,98 | -2,50% | 309.535,00 |
| 01.04.2024 | 24,10 | 24,10 | 23,42 | 23,57 | -1,79% | 247.424,00 |
| 28.03.2024 | 23,87 | 24,49 | 23,82 | 24,00 | -0,08% | 410.340,00 |
| 27.03.2024 | 23,02 | 24,02 | 22,75 | 24,02 | 4,66% | 293.621,00 |
| 26.03.2024 | 23,40 | 23,42 | 22,94 | 22,95 | -0,17% | 350.687,00 |
| 25.03.2024 | 23,06 | 23,40 | 22,82 | 22,99 | 0,09% | 350.525,00 |
| 22.03.2024 | 23,69 | 23,80 | 22,87 | 22,97 | -2,96% | 384.989,00 |
| 21.03.2024 | 23,26 | 24,02 | 23,26 | 23,67 | 1,94% | 459.275,00 |
| 20.03.2024 | 21,92 | 23,43 | 21,92 | 23,22 | 5,02% | 481.701,00 |
| 19.03.2024 | 22,27 | 22,60 | 22,10 | 22,11 | -1,12% | 420.524,00 |
| 18.03.2024 | 22,60 | 22,85 | 22,33 | 22,36 | -1,11% | 263.694,00 |
| 15.03.2024 | 22,08 | 22,80 | 22,08 | 22,61 | 1,98% | 3.847.691,00 |
| 14.03.2024 | 23,20 | 23,20 | 22,03 | 22,17 | -4,52% | 407.209,00 |
| 13.03.2024 | 23,25 | 23,44 | 23,07 | 23,22 | 0,48% | 304.811,00 |
| 12.03.2024 | 23,54 | 23,62 | 22,75 | 23,11 | -2,37% | 465.337,00 |
| 11.03.2024 | 23,48 | 23,83 | 23,42 | 23,67 | 0,04% | 318.322,00 |
| 08.03.2024 | 24,30 | 24,30 | 23,61 | 23,66 | -0,59% | 314.563,00 |
| 07.03.2024 | 24,17 | 24,27 | 23,69 | 23,80 | 0,55% | 360.245,00 |
| 06.03.2024 | 23,47 | 24,19 | 22,77 | 23,67 | 0,85% | 504.199,00 |
| 05.03.2024 | 22,31 | 23,61 | 22,10 | 23,47 | 4,68% | 505.452,00 |
| 04.03.2024 | 22,96 | 23,52 | 22,34 | 22,42 | -2,48% | 308.788,00 |
| 01.03.2024 | 22,71 | 22,99 | 22,14 | 22,99 | 0,66% | 466.332,00 |
| 29.02.2024 | 23,19 | 23,47 | 22,75 | 22,84 | 0,84% | 485.710,00 |
| 28.02.2024 | 23,04 | 23,14 | 22,60 | 22,65 | -2,91% | 385.429,00 |
| 27.02.2024 | 23,43 | 23,65 | 23,22 | 23,33 | 0,30% | 477.436,00 |
| 26.02.2024 | 23,59 | 23,76 | 23,01 | 23,26 | -1,94% | 498.812,00 |
| 23.02.2024 | 23,83 | 24,08 | 23,48 | 23,72 | -0,50% | 247.865,00 |
| 22.02.2024 | 23,96 | 24,19 | 23,57 | 23,84 | -1,04% | 283.852,00 |
| 21.02.2024 | 24,17 | 24,28 | 23,91 | 24,09 | -0,74% | 288.665,00 |
| 20.02.2024 | 24,47 | 25,00 | 24,23 | 24,27 | -2,29% | 356.879,00 |
| 16.02.2024 | 25,00 | 25,18 | 24,66 | 24,84 | -1,90% | 436.596,00 |
| 15.02.2024 | 23,95 | 25,48 | 23,95 | 25,32 | 6,84% | 549.519,00 |
| 14.02.2024 | 23,87 | 24,11 | 23,39 | 23,70 | 0,85% | 353.426,00 |
| 13.02.2024 | 23,78 | 24,05 | 22,97 | 23,50 | -5,77% | 821.346,00 |
| 12.02.2024 | 24,33 | 25,31 | 24,33 | 24,94 | 2,38% | 423.608,00 |
| 09.02.2024 | 24,12 | 24,43 | 23,51 | 24,36 | 1,25% | 401.022,00 |
| 08.02.2024 | 23,78 | 24,32 | 23,66 | 24,06 | -0,66% | 418.194,00 |
| 07.02.2024 | 24,36 | 24,46 | 23,68 | 24,22 | -0,53% | 640.725,00 |
| 06.02.2024 | 24,53 | 24,88 | 24,24 | 24,35 | -1,10% | 846.130,00 |
| 05.02.2024 | 24,74 | 24,90 | 24,21 | 24,62 | -2,26% | 449.529,00 |
| 02.02.2024 | 24,47 | 25,42 | 24,29 | 25,19 | 0,04% | 507.842,00 |
| 01.02.2024 | 25,68 | 25,80 | 24,10 | 25,18 | -0,75% | 613.492,00 |
| 31.01.2024 | 26,40 | 26,77 | 25,31 | 25,37 | -6,14% | 699.075,00 |
| 30.01.2024 | 27,46 | 27,80 | 26,84 | 27,03 | -3,67% | 649.867,00 |
| 29.01.2024 | 27,71 | 29,04 | 27,30 | 28,06 | 0,25% | 491.539,00 |
| 26.01.2024 | 27,98 | 28,26 | 27,65 | 27,99 | 0,86% | 993.336,00 |
| 25.01.2024 | 28,47 | 28,58 | 27,40 | 27,75 | -0,93% | 361.142,00 |
| 24.01.2024 | 28,26 | 28,55 | 27,88 | 28,01 | 0,18% | 238.795,00 |
| 23.01.2024 | 28,76 | 28,76 | 27,89 | 27,96 | -1,86% | 287.330,00 |
| 22.01.2024 | 28,01 | 28,51 | 27,82 | 28,49 | 3,04% | 489.400,00 |
| 19.01.2024 | 27,20 | 27,67 | 26,77 | 27,65 | 2,29% | 322.589,00 |
| 18.01.2024 | 27,06 | 27,17 | 26,71 | 27,03 | 0,71% | 249.218,00 |
| 17.01.2024 | 26,66 | 27,29 | 26,54 | 26,84 | -1,72% | 311.399,00 |
| 16.01.2024 | 27,10 | 27,63 | 27,01 | 27,31 | -1,23% | 299.461,00 |
| 12.01.2024 | 28,31 | 28,45 | 27,22 | 27,65 | -1,21% | 233.346,00 |
| 11.01.2024 | 28,00 | 28,07 | 27,37 | 27,99 | -1,24% | 231.362,00 |
| 10.01.2024 | 28,01 | 28,47 | 27,90 | 28,34 | 0,50% | 288.560,00 |
| 09.01.2024 | 27,99 | 28,43 | 27,88 | 28,20 | -1,23% | 199.980,00 |
| 08.01.2024 | 28,00 | 28,56 | 27,57 | 28,55 | 2,59% | 415.672,00 |
| 05.01.2024 | 27,60 | 28,19 | 27,29 | 27,83 | 0,04% | 406.196,00 |
| 04.01.2024 | 28,00 | 28,25 | 26,18 | 27,82 | -0,18% | 267.613,00 |
| 03.01.2024 | 28,57 | 28,58 | 27,82 | 27,87 | -3,36% | 458.931,00 |
| 02.01.2024 | 28,71 | 29,50 | 28,56 | 28,84 | -0,93% | 379.956,00 |
| 29.12.2023 | 29,72 | 29,89 | 29,08 | 29,11 | -2,67% | 322.339,00 |
| 28.12.2023 | 29,71 | 30,06 | 29,61 | 29,91 | -0,20% | 225.452,00 |
| 27.12.2023 | 29,90 | 30,08 | 29,40 | 29,97 | 0,57% | 200.915,00 |
| 26.12.2023 | 29,50 | 30,04 | 29,30 | 29,80 | 1,98% | 326.393,00 |
| 22.12.2023 | 29,16 | 29,66 | 28,52 | 29,22 | 0,93% | 331.588,00 |
| 21.12.2023 | 28,84 | 29,04 | 28,05 | 28,95 | 1,54% | 430.421,00 |
| 20.12.2023 | 29,26 | 29,75 | 28,49 | 28,51 | -2,50% | 839.398,00 |
| 19.12.2023 | 29,19 | 29,74 | 28,98 | 29,24 | 0,58% | 762.721,00 |
| 18.12.2023 | 29,25 | 29,66 | 28,95 | 29,07 | -0,62% | 598.121,00 |
| 15.12.2023 | 29,55 | 30,13 | 28,24 | 29,25 | -0,98% | 1.626.258,00 |
| 14.12.2023 | 29,21 | 30,11 | 28,95 | 29,54 | 4,79% | 544.303,00 |
| 13.12.2023 | 26,36 | 28,27 | 26,03 | 28,19 | 7,43% | 509.587,00 |
| 12.12.2023 | 26,14 | 26,37 | 25,97 | 26,24 | -0,15% | 484.427,00 |