Holen Sie sich die Stockscreener-App
24.30
6.65%
1.515
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $24.36 | $22.94 | $1.42 | 1,077,811.0 | +6.65% |
| 2025-08-21 | $23.03 | $22.62 | $0.405 | 659,409.0 | -1.21% |
| 2025-08-20 | $23.32 | $22.91 | $0.41 | 647,936.0 | -0.77% |
| 2025-08-19 | $23.46 | $23.09 | $0.375 | 419,887.0 | +0.04% |
| 2025-08-18 | $23.25 | $22.91 | $0.34 | 415,894.0 | +0.52% |
| 2025-08-15 | $23.84 | $23.09 | $0.7499 | 801,222.0 | -1.87% |
| 2025-08-14 | $23.59 | $23.00 | $0.60 | 752,538.0 | +0.00% |
| 2025-08-13 | $23.58 | $22.75 | $0.83 | 907,202.0 | +3.56% |
| 2025-08-12 | $22.80 | $21.97 | $0.825 | 819,531.0 | +4.07% |
| 2025-08-11 | $21.88 | $21.59 | $0.29 | 564,216.0 | +0.64% |
| 2025-08-08 | $21.88 | $21.33 | $0.545 | 705,114.0 | +1.88% |
| 2025-08-07 | $21.77 | $21.18 | $0.59 | 1,098,541.0 | -0.88% |
| 2025-08-06 | $21.86 | $21.48 | $0.38 | 1,008,842.0 | -0.97% |
| 2025-08-05 | $21.73 | $21.05 | $0.68 | 1,128,373.0 | -0.05% |
| 2025-08-04 | $21.75 | $21.09 | $0.655 | 1,211,404.0 | +2.60% |
| 2025-08-01 | $21.53 | $20.75 | $0.78 | 1,284,568.0 | -2.26% |
| 2025-07-31 | $21.85 | $21.49 | $0.36 | 886,921.0 | -0.37% |
| 2025-07-30 | $22.39 | $21.60 | $0.79 | 933,508.0 | -1.89% |
| 2025-07-29 | $22.44 | $21.95 | $0.49 | 1,010,773.0 | -0.76% |
| 2025-07-28 | $22.77 | $22.26 | $0.5082 | 900,626.0 | -1.02% |
| 2025-07-25 | $22.63 | $21.44 | $1.19 | 2,218,793.0 | +6.66% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $24.36 | $20.75 | $3.61 | 14,580,299.0 | +12.16% |
| 2025-07 | $23.30 | $20.93 | $2.37 | 24,960,093.0 | +2.75% |
| 2025-06 | $22.13 | $19.96 | $2.17 | 18,474,159.0 | -0.52% |
| 2025-05 | $23.08 | $20.13 | $2.95 | 17,007,400.0 | +4.23% |
| 2025-04 | $21.92 | $18.06 | $3.86 | 26,771,167.0 | -4.60% |
| 2025-03 | $24.67 | $20.89 | $3.78 | 15,128,151.0 | -10.76% |
| 2025-02 | $26.50 | $23.32 | $3.18 | 9,724,081.0 | -7.76% |
| 2025-01 | $26.32 | $22.61 | $3.71 | 9,324,077.0 | +3.93% |
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.96 | $24.25 | $4.71 | 9,346,353.0 | -12.92% |
| 2024-11 | $30.28 | $24.43 | $5.86 | 9,963,981.0 | +11.33% |
| 2024-10 | $27.45 | $23.50 | $3.95 | 9,976,165.0 | +1.39% |
| 2024-09 | $26.12 | $22.75 | $3.38 | 12,839,643.0 | -2.10% |
| 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% |
1.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):