24.49
1.16%
0.281
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PPBI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-16 | $24.64 | $23.79 | $0.85 | 284,473.0 | +1.16% |
2024-09-13 | $24.31 | $23.70 | $0.605 | 996,275.0 | +3.28% |
2024-09-12 | $23.74 | $23.13 | $0.61 | 311,544.0 | +0.26% |
2024-09-11 | $23.52 | $22.75 | $0.77 | 479,273.0 | -2.01% |
2024-09-10 | $23.86 | $23.13 | $0.73 | 626,132.0 | +1.14% |
2024-09-09 | $24.05 | $23.54 | $0.51 | 641,650.0 | -1.13% |
2024-09-06 | $24.84 | $23.82 | $1.02 | 375,044.0 | -2.97% |
2024-09-05 | $25.14 | $24.50 | $0.64 | 392,884.0 | -1.36% |
2024-09-04 | $25.31 | $24.59 | $0.7188 | 921,256.0 | -0.52% |
2024-09-03 | $25.84 | $24.89 | $0.95 | 595,812.0 | -2.49% |
2024-08-30 | $25.86 | $25.36 | $0.505 | 364,798.0 | +0.51% |
2024-08-29 | $25.95 | $25.44 | $0.51 | 253,599.0 | -0.62% |
2024-08-28 | $25.94 | $25.28 | $0.66 | 286,603.0 | +1.22% |
2024-08-27 | $25.70 | $25.27 | $0.43 | 324,463.0 | -2.00% |
2024-08-26 | $26.44 | $25.90 | $0.54 | 382,229.0 | -0.92% |
2024-08-23 | $26.61 | $24.62 | $1.99 | 612,976.0 | +6.81% |
2024-08-22 | $25.00 | $24.44 | $0.555 | 364,860.0 | -0.81% |
2024-08-21 | $24.74 | $24.30 | $0.443 | 310,333.0 | +0.98% |
2024-08-20 | $25.21 | $24.43 | $0.78 | 337,330.0 | -3.40% |
2024-08-19 | $25.45 | $25.07 | $0.38 | 381,600.0 | +0.68% |
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pacific Premier Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PPBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pacific Premier Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $25.84 | $22.75 | $3.09 | 5,624,343.0 | -4.71% |
2024-08 | $27.12 | $22.35 | $4.77 | 10,080,262.0 | -5.03% |
2024-07 | $28.50 | $21.77 | $6.73 | 13,005,002.0 | +17.81% |
2024-06 | $23.07 | $20.52 | $2.55 | 9,345,017.0 | +3.28% |
2024-05 | $24.08 | $21.13 | $2.95 | 9,784,594.0 | +3.44% |
2024-04 | $24.10 | $21.11 | $2.99 | 11,390,789.0 | -10.42% |
2024-03 | $24.49 | $21.92 | $2.57 | 12,523,462.0 | +4.99% |
2024-02 | $25.80 | $22.60 | $3.20 | 10,853,648.0 | -9.89% |
2024-01 | $29.50 | $25.31 | $4.19 | 9,151,824.0 | -12.85% |
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $30.13 | $22.13 | $8.00 | 11,847,286.0 | +29.26% |
2023-11 | $23.62 | $18.60 | $5.02 | 10,398,772.0 | +18.53% |
2023-10 | $22.45 | $17.86 | $4.59 | 10,542,093.0 | -12.68% |
2023-09 | $23.95 | $21.09 | $2.86 | 10,911,857.0 | -5.47% |
2023-08 | $25.85 | $22.09 | $3.76 | 7,793,655.0 | -9.87% |
2023-07 | $25.90 | $20.04 | $5.86 | 9,150,266.0 | +23.50% |
2023-06 | $22.50 | $18.69 | $3.81 | 12,017,339.0 | +9.82% |
2023-05 | $22.36 | $17.53 | $4.82 | 17,383,719.0 | -15.33% |
2023-04 | $24.43 | $20.53 | $3.90 | 10,967,234.0 | -7.41% |
2023-03 | $32.31 | $23.20 | $9.11 | 20,136,760.0 | -25.91% |
2023-02 | $35.66 | $31.75 | $3.90 | 7,689,744.0 | +0.25% |
2023-01 | $32.64 | $29.25 | $3.39 | 7,889,260.0 | +2.47% |
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $37.22 | $30.94 | $6.28 | 10,841,414.0 | -14.59% |
2022-11 | $37.50 | $34.34 | $3.16 | 6,442,974.0 | +1.48% |
2022-10 | $36.55 | $30.89 | $5.66 | 9,003,577.0 | +17.60% |
2022-09 | $34.57 | $30.84 | $3.73 | 8,909,394.0 | -5.49% |
2022-08 | $36.50 | $32.64 | $3.86 | 6,071,812.0 | -2.62% |
2022-07 | $33.73 | $28.12 | $5.61 | 7,397,598.0 | +15.05% |
2022-06 | $33.22 | $27.92 | $5.30 | 7,863,566.0 | -10.20% |
2022-05 | $33.18 | $29.92 | $3.26 | 7,697,489.0 | +3.83% |
2022-04 | $36.49 | $31.22 | $5.27 | 9,036,326.0 | -11.29% |
2022-03 | $38.51 | $34.56 | $3.95 | 9,174,769.0 | -8.68% |
2022-02 | $40.14 | $35.57 | $4.57 | 5,729,017.0 | +1.20% |
2022-01 | $44.57 | $36.59 | $7.98 | 8,132,655.0 | -4.45% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):