80,045$
0,21%
Echtzeit-Aktienkurs Preferred Bank
Bid:
Ask:
Aktienkurse zur Preferred Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 80,32 | 81,13 | 79,90 | 79,97 | 0,11% | 47.157,00 |
| 16.05.2024 | 79,76 | 80,25 | 79,21 | 79,88 | 0,20% | 56.014,00 |
| 15.05.2024 | 79,85 | 80,50 | 79,19 | 79,72 | 0,71% | 85.279,00 |
| 14.05.2024 | 78,97 | 79,37 | 78,41 | 79,16 | 1,06% | 34.140,00 |
| 13.05.2024 | 79,22 | 79,22 | 78,32 | 78,33 | -0,48% | 36.167,00 |
| 10.05.2024 | 79,36 | 79,79 | 78,31 | 78,71 | -0,52% | 39.283,00 |
| 09.05.2024 | 79,57 | 79,99 | 78,99 | 79,12 | -0,55% | 22.326,00 |
| 08.05.2024 | 78,01 | 79,65 | 78,01 | 79,56 | 0,68% | 46.113,00 |
| 07.05.2024 | 79,49 | 79,93 | 78,89 | 79,02 | -0,11% | 25.247,00 |
| 06.05.2024 | 79,63 | 80,12 | 78,77 | 79,11 | -0,33% | 81.971,00 |
| 03.05.2024 | 79,01 | 79,63 | 78,19 | 79,37 | 1,77% | 111.310,00 |
| 02.05.2024 | 78,77 | 79,98 | 77,42 | 77,99 | -0,19% | 155.911,00 |
| 01.05.2024 | 76,07 | 78,75 | 76,04 | 78,14 | 3,36% | 89.711,00 |
| 30.04.2024 | 75,64 | 76,20 | 75,51 | 75,60 | -0,59% | 62.297,00 |
| 29.04.2024 | 76,90 | 76,90 | 75,21 | 76,05 | -0,52% | 121.366,00 |
| 26.04.2024 | 77,25 | 77,80 | 76,20 | 76,45 | -1,32% | 65.734,00 |
| 25.04.2024 | 76,49 | 77,69 | 75,81 | 77,47 | 0,75% | 114.264,00 |
| 24.04.2024 | 77,13 | 78,57 | 76,37 | 76,89 | -0,19% | 164.174,00 |
| 23.04.2024 | 73,82 | 79,08 | 73,82 | 77,04 | 2,94% | 104.349,00 |
| 22.04.2024 | 74,27 | 75,44 | 74,04 | 74,84 | 0,73% | 118.064,00 |
| 19.04.2024 | 71,87 | 74,34 | 71,69 | 74,30 | 2,85% | 92.184,00 |
| 18.04.2024 | 71,64 | 72,90 | 71,29 | 72,24 | 0,80% | 54.307,00 |
| 17.04.2024 | 72,47 | 73,21 | 71,54 | 71,67 | -0,87% | 42.748,00 |
| 16.04.2024 | 71,63 | 72,93 | 70,99 | 72,30 | 0,12% | 55.806,00 |
| 15.04.2024 | 73,44 | 73,88 | 71,67 | 72,21 | -1,55% | 55.709,00 |
| 12.04.2024 | 72,97 | 73,59 | 72,64 | 73,35 | -0,56% | 45.122,00 |
| 11.04.2024 | 73,80 | 73,96 | 72,60 | 73,76 | -0,22% | 62.047,00 |
| 10.04.2024 | 73,98 | 74,26 | 72,64 | 73,92 | -2,29% | 108.889,00 |
| 09.04.2024 | 74,83 | 75,65 | 74,51 | 75,65 | 1,12% | 29.283,00 |
| 08.04.2024 | 74,17 | 75,36 | 74,17 | 74,81 | 0,78% | 15.469,00 |
| 05.04.2024 | 74,03 | 74,74 | 74,03 | 74,23 | -0,50% | 71.416,00 |
| 04.04.2024 | 75,15 | 76,46 | 74,27 | 74,60 | -1,11% | 52.361,00 |
| 03.04.2024 | 75,66 | 76,40 | 75,03 | 75,44 | 0,23% | 59.673,00 |
| 02.04.2024 | 74,77 | 75,59 | 74,31 | 75,27 | -1,09% | 54.022,00 |
| 01.04.2024 | 76,68 | 77,12 | 75,56 | 76,10 | -0,87% | 88.514,00 |
| 28.03.2024 | 76,27 | 77,32 | 76,17 | 76,77 | 0,46% | 57.231,00 |
| 27.03.2024 | 74,06 | 76,42 | 73,94 | 76,42 | 3,35% | 73.384,00 |
| 26.03.2024 | 75,43 | 75,43 | 73,89 | 73,94 | -1,74% | 49.435,00 |
| 25.03.2024 | 74,61 | 75,64 | 74,61 | 75,25 | 1,40% | 43.002,00 |
| 22.03.2024 | 75,98 | 75,98 | 74,11 | 74,21 | -2,14% | 40.542,00 |
| 21.03.2024 | 74,88 | 75,91 | 74,43 | 75,83 | 1,38% | 50.864,00 |
| 20.03.2024 | 71,72 | 75,44 | 71,40 | 74,80 | 3,73% | 44.874,00 |
| 19.03.2024 | 71,10 | 72,75 | 70,83 | 72,11 | 0,77% | 67.983,00 |
| 18.03.2024 | 71,86 | 72,59 | 70,22 | 71,56 | -0,46% | 58.156,00 |
| 15.03.2024 | 71,32 | 72,73 | 71,32 | 71,89 | 0,13% | 555.126,00 |
| 14.03.2024 | 72,20 | 72,42 | 71,39 | 71,80 | -1,17% | 98.828,00 |
| 13.03.2024 | 72,66 | 73,87 | 72,34 | 72,65 | -0,10% | 69.870,00 |
| 12.03.2024 | 73,48 | 73,92 | 72,45 | 72,73 | -1,34% | 63.012,00 |
| 11.03.2024 | 74,97 | 74,97 | 73,52 | 73,71 | -2,32% | 103.826,00 |
| 08.03.2024 | 75,08 | 76,22 | 74,49 | 75,46 | 1,40% | 103.133,00 |
| 07.03.2024 | 74,88 | 75,34 | 74,18 | 74,42 | 0,19% | 55.641,00 |
| 06.03.2024 | 74,67 | 75,89 | 73,12 | 74,28 | -0,52% | 121.616,00 |
| 05.03.2024 | 72,09 | 75,50 | 71,74 | 74,67 | 3,08% | 78.150,00 |
| 04.03.2024 | 73,05 | 75,55 | 70,97 | 72,44 | 0,10% | 113.573,00 |
| 01.03.2024 | 71,36 | 72,39 | 69,69 | 72,37 | 0,71% | 136.266,00 |
| 29.02.2024 | 71,00 | 72,37 | 70,63 | 71,86 | 1,55% | 73.517,00 |
| 28.02.2024 | 70,59 | 71,54 | 70,59 | 70,76 | -0,76% | 76.802,00 |
| 27.02.2024 | 71,09 | 72,10 | 71,09 | 71,30 | 0,30% | 55.740,00 |
| 26.02.2024 | 72,08 | 72,60 | 70,47 | 71,09 | -1,90% | 82.306,00 |
| 23.02.2024 | 72,21 | 73,50 | 71,42 | 72,47 | 0,26% | 74.381,00 |
| 22.02.2024 | 71,85 | 72,90 | 71,70 | 72,28 | 0,04% | 79.777,00 |
| 21.02.2024 | 71,02 | 72,36 | 70,78 | 72,25 | 0,94% | 59.162,00 |
| 20.02.2024 | 70,90 | 72,05 | 70,90 | 71,58 | 0,20% | 59.369,00 |
| 16.02.2024 | 71,94 | 72,14 | 70,77 | 71,44 | -1,48% | 63.372,00 |
| 15.02.2024 | 70,20 | 72,80 | 70,20 | 72,51 | 3,54% | 71.411,00 |
| 14.02.2024 | 69,87 | 70,37 | 68,96 | 70,03 | 1,68% | 56.755,00 |
| 13.02.2024 | 68,21 | 69,75 | 67,91 | 68,88 | -2,75% | 84.664,00 |
| 12.02.2024 | 68,96 | 71,73 | 68,96 | 70,82 | 2,36% | 55.851,00 |
| 09.02.2024 | 68,59 | 69,44 | 67,44 | 69,19 | 1,15% | 73.688,00 |
| 08.02.2024 | 67,76 | 69,17 | 67,76 | 68,40 | 0,40% | 66.130,00 |
| 07.02.2024 | 68,41 | 68,99 | 66,88 | 68,13 | -0,55% | 80.994,00 |
| 06.02.2024 | 68,77 | 69,59 | 67,94 | 68,51 | -1,08% | 95.667,00 |
| 05.02.2024 | 69,95 | 69,95 | 68,63 | 69,26 | -2,01% | 73.977,00 |
| 02.02.2024 | 69,20 | 70,99 | 68,99 | 70,68 | 0,64% | 97.229,00 |
| 01.02.2024 | 72,08 | 72,14 | 68,65 | 70,23 | -2,23% | 161.177,00 |
| 31.01.2024 | 72,73 | 73,52 | 71,83 | 71,83 | -2,80% | 114.143,00 |
| 30.01.2024 | 74,84 | 75,16 | 73,69 | 73,90 | -1,47% | 68.067,00 |
| 29.01.2024 | 73,22 | 75,00 | 73,00 | 75,00 | 3,12% | 71.443,00 |
| 26.01.2024 | 72,67 | 73,10 | 72,06 | 72,73 | 0,89% | 65.476,00 |
| 25.01.2024 | 74,25 | 74,25 | 69,72 | 72,09 | -2,90% | 207.308,00 |
| 24.01.2024 | 74,14 | 75,21 | 73,75 | 74,24 | 0,13% | 52.761,00 |
| 23.01.2024 | 73,98 | 74,50 | 72,20 | 74,14 | 1,09% | 212.554,00 |
| 22.01.2024 | 72,09 | 73,41 | 72,09 | 73,34 | 1,93% | 85.875,00 |
| 19.01.2024 | 71,16 | 71,96 | 70,58 | 71,95 | 1,72% | 72.117,00 |
| 18.01.2024 | 70,78 | 71,14 | 69,94 | 70,73 | 0,23% | 68.740,00 |
| 17.01.2024 | 69,91 | 71,00 | 69,91 | 70,57 | -0,47% | 40.776,00 |
| 16.01.2024 | 71,59 | 72,66 | 70,70 | 70,90 | -2,26% | 68.777,00 |
| 12.01.2024 | 73,50 | 73,85 | 72,32 | 72,54 | -1,23% | 69.629,00 |
| 11.01.2024 | 73,59 | 73,88 | 72,35 | 73,44 | -0,15% | 99.799,00 |
| 10.01.2024 | 71,35 | 73,78 | 70,86 | 73,55 | 3,43% | 105.948,00 |
| 09.01.2024 | 70,87 | 71,43 | 70,29 | 71,11 | -0,86% | 41.450,00 |
| 08.01.2024 | 71,09 | 71,85 | 70,85 | 71,73 | 0,50% | 38.556,00 |
| 05.01.2024 | 71,71 | 72,80 | 71,22 | 71,37 | -1,79% | 76.532,00 |
| 04.01.2024 | 71,47 | 73,03 | 71,30 | 72,67 | 2,21% | 80.459,00 |
| 03.01.2024 | 73,17 | 73,21 | 70,85 | 71,10 | -3,21% | 52.371,00 |
| 02.01.2024 | 72,46 | 74,78 | 72,46 | 73,46 | 0,56% | 81.078,00 |
| 29.12.2023 | 74,50 | 74,50 | 72,75 | 73,05 | -2,20% | 96.061,00 |
| 28.12.2023 | 74,84 | 74,89 | 74,02 | 74,69 | -0,32% | 35.186,00 |
| 27.12.2023 | 76,05 | 76,12 | 74,71 | 74,93 | -1,72% | 65.692,00 |
| 26.12.2023 | 76,00 | 76,90 | 75,25 | 76,24 | 0,46% | 80.577,00 |