Holen Sie sich die Stockscreener-App
23.38
2.13%
-0.51
Handel nachbörslich:
23.38
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 |
|---|---|---|---|---|---|
| 2025-03-03 | $24.67 | $23.20 | $1.47 | 675,212.0 | -2.13% |
| 2025-02-28 | $24.16 | $23.57 | $0.59 | 993,341.0 | +1.40% |
| 2025-02-27 | $24.54 | $23.39 | $1.14 | 512,631.0 | -0.08% |
| 2025-02-26 | $24.29 | $23.32 | $0.965 | 620,032.0 | -0.97% |
| 2025-02-25 | $24.50 | $23.50 | $0.9952 | 689,487.0 | +0.80% |
| 2025-02-24 | $24.26 | $23.53 | $0.73 | 599,798.0 | -2.07% |
| 2025-02-21 | $25.05 | $23.98 | $1.07 | 486,335.0 | -2.70% |
| 2025-02-20 | $25.20 | $24.50 | $0.70 | 501,521.0 | -0.92% |
| 2025-02-19 | $25.23 | $24.70 | $0.53 | 447,176.0 | -0.95% |
| 2025-02-18 | $25.32 | $24.89 | $0.43 | 521,050.0 | +0.40% |
| 2025-02-14 | $25.75 | $24.94 | $0.81 | 345,756.0 | -0.08% |
| 2025-02-13 | $25.21 | $24.92 | $0.2899 | 263,545.0 | +0.92% |
| 2025-02-12 | $25.66 | $24.94 | $0.715 | 391,213.0 | -4.26% |
| 2025-02-11 | $26.09 | $25.34 | $0.75 | 276,583.0 | +1.88% |
| 2025-02-10 | $25.81 | $25.45 | $0.36 | 412,193.0 | -0.89% |
| 2025-02-07 | $26.27 | $25.59 | $0.68 | 586,659.0 | -1.94% |
| 2025-02-06 | $26.50 | $25.88 | $0.62 | 448,295.0 | -0.11% |
| 2025-02-05 | $26.39 | $25.77 | $0.62 | 578,438.0 | +0.76% |
| 2025-02-04 | $26.20 | $25.15 | $1.05 | 467,212.0 | +3.65% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $24.67 | $23.20 | $1.47 | 1,350,424.0 | -2.13% |
| 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% |
0.49%
2.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):