Holen Sie sich die Stockscreener-App
21.11
1.40%
-0.30
Handel nachbörslich:
21.11
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $21.42 | $20.78 | $0.64 | 1,277,016.0 | -1.40% |
| 2025-05-02 | $21.46 | $20.97 | $0.49 | 1,090,409.0 | +2.98% |
| 2025-05-01 | $21.06 | $20.13 | $0.93 | 1,061,551.0 | +2.21% |
| 2025-04-30 | $20.48 | $19.90 | $0.5812 | 651,177.0 | -1.41% |
| 2025-04-29 | $20.75 | $20.25 | $0.505 | 1,029,752.0 | +0.44% |
| 2025-04-28 | $20.65 | $20.23 | $0.42 | 976,058.0 | -0.29% |
| 2025-04-25 | $21.28 | $20.46 | $0.82 | 1,339,652.0 | -3.01% |
| 2025-04-24 | $21.28 | $19.60 | $1.68 | 4,735,476.0 | +5.62% |
| 2025-04-23 | $20.71 | $19.28 | $1.43 | 1,213,338.0 | +2.03% |
| 2025-04-22 | $19.79 | $19.16 | $0.625 | 1,214,407.0 | +2.82% |
| 2025-04-21 | $19.20 | $18.93 | $0.275 | 838,617.0 | -0.42% |
| 2025-04-17 | $19.32 | $18.89 | $0.43 | 985,717.0 | +1.21% |
| 2025-04-16 | $19.59 | $18.82 | $0.77 | 1,070,247.0 | -0.37% |
| 2025-04-15 | $19.28 | $18.56 | $0.7199 | 941,466.0 | +2.63% |
| 2025-04-14 | $19.53 | $18.13 | $1.40 | 988,307.0 | +1.36% |
| 2025-04-11 | $18.80 | $18.06 | $0.74 | 890,852.0 | -1.92% |
| 2025-04-10 | $19.95 | $18.07 | $1.88 | 1,029,115.0 | -6.54% |
| 2025-04-09 | $20.51 | $18.20 | $2.31 | 1,171,344.0 | +5.37% |
| 2025-04-08 | $19.90 | $18.64 | $1.26 | 1,042,150.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $21.46 | $20.13 | $1.33 | 4,705,992.0 | +3.79% |
| 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% |
0.30%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):