18,010$
0,90%
Echtzeit-Aktienkurs Premier Financial Bancorp
Bid:
Ask:
Aktienkurse zur Premier Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 17,96 | 18,33 | 17,71 | 17,79 | -0,34% | 524.099,00 |
| 16.09.2021 | 17,55 | 17,95 | 17,41 | 17,85 | 2,35% | 20.129,00 |
| 15.09.2021 | 17,52 | 17,66 | 17,38 | 17,44 | 0,23% | 19.276,00 |
| 14.09.2021 | 17,50 | 17,64 | 17,32 | 17,40 | -2,58% | 16.134,00 |
| 13.09.2021 | 18,00 | 18,18 | 17,78 | 17,86 | 0,34% | 12.410,00 |
| 10.09.2021 | 17,72 | 17,97 | 17,60 | 17,80 | 1,42% | 22.038,00 |
| 09.09.2021 | 17,57 | 17,75 | 16,29 | 17,55 | 0,00% | 29.210,00 |
| 08.09.2021 | 17,94 | 18,00 | 17,52 | 17,55 | -2,17% | 20.233,00 |
| 07.09.2021 | 18,09 | 18,15 | 17,94 | 17,94 | -0,44% | 11.187,00 |
| 03.09.2021 | 18,13 | 18,20 | 17,95 | 18,02 | -0,22% | 86.543,00 |
| 02.09.2021 | 18,15 | 18,20 | 18,05 | 18,06 | 0,06% | 12.113,00 |
| 01.09.2021 | 17,95 | 18,14 | 17,80 | 18,05 | 0,22% | 34.263,00 |
| 31.08.2021 | 18,01 | 18,14 | 17,95 | 18,01 | 0,11% | 14.625,00 |
| 30.08.2021 | 18,47 | 18,47 | 17,95 | 17,99 | -2,07% | 16.753,00 |
| 27.08.2021 | 17,96 | 18,42 | 17,74 | 18,37 | 3,38% | 52.196,00 |
| 26.08.2021 | 18,30 | 18,30 | 17,77 | 17,77 | -1,55% | 20.704,00 |
| 25.08.2021 | 18,22 | 18,34 | 18,05 | 18,05 | -0,72% | 28.334,00 |
| 24.08.2021 | 18,28 | 18,31 | 18,17 | 18,18 | -0,38% | 16.749,00 |
| 23.08.2021 | 18,27 | 18,32 | 18,15 | 18,25 | 0,72% | 35.849,00 |
| 20.08.2021 | 17,80 | 18,25 | 17,80 | 18,12 | 1,17% | 29.214,00 |
| 19.08.2021 | 17,67 | 18,02 | 17,67 | 17,91 | 0,34% | 15.905,00 |
| 18.08.2021 | 17,80 | 18,27 | 17,80 | 17,85 | -0,11% | 26.466,00 |
| 17.08.2021 | 17,92 | 18,11 | 17,72 | 17,87 | -1,05% | 16.379,00 |
| 16.08.2021 | 17,82 | 18,19 | 17,81 | 18,06 | 0,50% | 9.299,00 |
| 13.08.2021 | 17,96 | 18,31 | 17,96 | 17,97 | -0,77% | 7.265,00 |
| 12.08.2021 | 18,19 | 18,41 | 18,00 | 18,11 | -1,09% | 15.161,00 |
| 11.08.2021 | 18,10 | 18,33 | 18,00 | 18,31 | 1,95% | 14.850,00 |
| 10.08.2021 | 17,84 | 18,08 | 17,84 | 17,96 | 1,93% | 10.119,00 |
| 09.08.2021 | 17,44 | 17,83 | 17,43 | 17,62 | 0,69% | 9.817,00 |
| 06.08.2021 | 17,19 | 17,62 | 17,01 | 17,50 | 3,06% | 18.063,00 |
| 05.08.2021 | 17,16 | 17,16 | 16,92 | 16,98 | 1,25% | 7.517,00 |
| 04.08.2021 | 16,88 | 16,99 | 16,62 | 16,77 | -1,76% | 16.833,00 |
| 03.08.2021 | 16,87 | 17,25 | 16,70 | 17,07 | 1,55% | 7.478,00 |
| 02.08.2021 | 17,01 | 17,39 | 16,81 | 16,81 | -1,23% | 11.728,00 |
| 30.07.2021 | 16,91 | 17,11 | 16,91 | 17,02 | 0,18% | 13.835,00 |
| 29.07.2021 | 16,87 | 17,11 | 16,87 | 16,99 | 0,77% | 12.821,00 |
| 28.07.2021 | 16,75 | 16,97 | 16,60 | 16,86 | 0,66% | 18.051,00 |
| 27.07.2021 | 16,62 | 16,92 | 16,53 | 16,75 | 0,36% | 17.377,00 |
| 26.07.2021 | 16,69 | 16,95 | 16,63 | 16,69 | 0,12% | 23.849,00 |
| 23.07.2021 | 16,58 | 16,67 | 16,44 | 16,67 | 1,09% | 32.474,00 |
| 22.07.2021 | 16,71 | 16,71 | 16,29 | 16,49 | -1,90% | 9.930,00 |
| 21.07.2021 | 16,91 | 16,92 | 16,79 | 16,81 | 1,82% | 9.349,00 |
| 20.07.2021 | 16,21 | 16,89 | 16,21 | 16,51 | 2,74% | 39.003,00 |
| 19.07.2021 | 16,10 | 16,31 | 15,96 | 16,07 | -1,77% | 27.233,00 |
| 16.07.2021 | 16,86 | 16,86 | 16,26 | 16,36 | -2,91% | 66.238,00 |
| 15.07.2021 | 16,45 | 16,85 | 16,45 | 16,85 | 2,00% | 9.655,00 |
| 14.07.2021 | 16,47 | 16,64 | 16,46 | 16,52 | 0,36% | 10.196,00 |
| 13.07.2021 | 16,68 | 16,71 | 16,37 | 16,46 | -2,20% | 14.566,00 |
| 12.07.2021 | 16,55 | 16,84 | 16,38 | 16,83 | 0,84% | 13.362,00 |
| 09.07.2021 | 16,49 | 16,79 | 16,49 | 16,69 | 2,46% | 11.716,00 |
| 08.07.2021 | 16,36 | 16,46 | 16,10 | 16,29 | -0,61% | 29.037,00 |
| 07.07.2021 | 16,38 | 16,61 | 16,36 | 16,39 | -0,79% | 16.795,00 |
| 06.07.2021 | 16,75 | 16,75 | 16,29 | 16,52 | -1,37% | 22.159,00 |
| 02.07.2021 | 16,99 | 16,99 | 16,73 | 16,75 | -1,70% | 15.484,00 |
| 01.07.2021 | 17,06 | 17,07 | 16,88 | 17,04 | 1,13% | 18.103,00 |
| 30.06.2021 | 16,96 | 17,10 | 16,80 | 16,85 | -0,30% | 30.743,00 |
| 29.06.2021 | 17,20 | 17,22 | 16,90 | 16,90 | -1,46% | 14.762,00 |
| 28.06.2021 | 17,03 | 17,20 | 17,00 | 17,15 | 1,36% | 36.249,00 |
| 25.06.2021 | 17,38 | 17,50 | 16,72 | 16,92 | -2,65% | 315.199,00 |
| 24.06.2021 | 17,26 | 17,40 | 17,19 | 17,38 | 0,58% | 26.657,00 |
| 23.06.2021 | 17,06 | 17,51 | 17,06 | 17,28 | 0,12% | 31.315,00 |
| 22.06.2021 | 17,44 | 17,70 | 17,11 | 17,26 | -1,43% | 13.997,00 |
| 21.06.2021 | 16,98 | 17,53 | 16,98 | 17,51 | 3,36% | 25.132,00 |
| 18.06.2021 | 17,39 | 17,39 | 16,92 | 16,94 | -3,03% | 61.895,00 |
| 17.06.2021 | 17,92 | 17,92 | 17,42 | 17,47 | -3,75% | 33.831,00 |
| 16.06.2021 | 17,92 | 18,23 | 17,76 | 18,15 | 0,83% | 33.277,00 |
| 15.06.2021 | 18,02 | 18,12 | 17,89 | 18,00 | 0,56% | 14.570,00 |
| 14.06.2021 | 18,07 | 18,40 | 17,76 | 17,90 | -1,00% | 28.807,00 |
| 11.06.2021 | 18,27 | 18,27 | 17,97 | 18,08 | 0,17% | 32.648,00 |
| 10.06.2021 | 18,52 | 18,52 | 18,05 | 18,05 | -1,80% | 20.602,00 |
| 09.06.2021 | 18,67 | 18,67 | 18,35 | 18,38 | -1,39% | 21.045,00 |
| 08.06.2021 | 18,52 | 18,68 | 18,52 | 18,64 | -0,37% | 19.595,00 |
| 07.06.2021 | 18,66 | 18,76 | 18,55 | 18,71 | 0,59% | 25.296,00 |
| 04.06.2021 | 18,98 | 18,98 | 18,54 | 18,60 | -0,48% | 19.061,00 |
| 03.06.2021 | 18,69 | 18,71 | 18,53 | 18,69 | 0,11% | 12.995,00 |
| 02.06.2021 | 18,97 | 18,97 | 18,61 | 18,67 | -0,95% | 17.984,00 |
| 01.06.2021 | 18,70 | 18,91 | 18,60 | 18,85 | 1,07% | 43.987,00 |
| 28.05.2021 | 18,72 | 18,72 | 18,45 | 18,65 | -0,05% | 23.677,00 |
| 27.05.2021 | 18,50 | 18,73 | 18,49 | 18,66 | 1,74% | 24.617,00 |
| 26.05.2021 | 18,25 | 18,44 | 18,13 | 18,34 | 0,99% | 20.208,00 |
| 25.05.2021 | 18,80 | 18,83 | 18,13 | 18,16 | -3,15% | 48.421,00 |
| 24.05.2021 | 18,95 | 18,95 | 18,63 | 18,75 | -0,37% | 23.881,00 |
| 21.05.2021 | 18,79 | 18,92 | 18,67 | 18,82 | 1,24% | 36.275,00 |
| 20.05.2021 | 18,62 | 18,62 | 18,42 | 18,59 | -0,54% | 36.953,00 |
| 19.05.2021 | 18,69 | 18,71 | 18,35 | 18,69 | -0,90% | 18.432,00 |
| 18.05.2021 | 19,01 | 19,10 | 18,84 | 18,86 | -1,15% | 29.134,00 |
| 17.05.2021 | 19,02 | 19,14 | 18,94 | 19,08 | -0,10% | 20.789,00 |
| 14.05.2021 | 18,92 | 19,13 | 18,35 | 19,10 | 1,33% | 47.879,00 |
| 13.05.2021 | 18,07 | 18,91 | 18,07 | 18,85 | 4,09% | 41.623,00 |
| 12.05.2021 | 18,79 | 18,85 | 18,07 | 18,11 | -3,41% | 38.871,00 |
| 11.05.2021 | 18,85 | 18,89 | 18,70 | 18,75 | -0,64% | 42.455,00 |
| 10.05.2021 | 19,25 | 19,30 | 18,79 | 18,87 | -1,62% | 44.671,00 |
| 07.05.2021 | 19,12 | 19,25 | 19,09 | 19,18 | -0,21% | 45.708,00 |
| 06.05.2021 | 19,18 | 19,25 | 18,98 | 19,22 | 0,31% | 71.574,00 |
| 05.05.2021 | 19,22 | 19,22 | 18,81 | 19,16 | -0,31% | 43.261,00 |
| 04.05.2021 | 19,14 | 19,25 | 18,96 | 19,22 | 0,26% | 47.268,00 |
| 03.05.2021 | 19,00 | 19,20 | 18,88 | 19,17 | 1,21% | 65.511,00 |
| 30.04.2021 | 19,05 | 19,07 | 18,74 | 18,94 | -1,15% | 64.168,00 |
| 29.04.2021 | 19,10 | 19,24 | 19,00 | 19,16 | 0,79% | 76.122,00 |
| 28.04.2021 | 19,13 | 19,16 | 18,92 | 19,01 | -0,21% | 55.165,00 |