Princeton Bancorp, Inc. BPRN
NASDAQ · Vereinigte Staaten · Finanzen
$43,72+0,56 (+1,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $43,72 | +1,30 % | $43,63 | $44,49 | $43,31 | 31,70K |
| 2026-10-01 | $43,16 | +0,56 % | $43,01 | $44,00 | $42,26 | 57,40K |
| 2026-09-30 | $42,92 | -1,40 % | $43,61 | $43,66 | $42,35 | 31,30K |
| 2026-09-29 | $43,53 | +0,14 % | $43,62 | $43,73 | $42,70 | 23,20K |
| 2026-09-28 | $43,47 | +0,14 % | $43,49 | $43,69 | $43,10 | 41,90K |
| 2026-09-25 | $43,41 | +0,51 % | $43,30 | $43,67 | $43,00 | 22,60K |
| 2026-09-24 | $43,19 | +1,48 % | $42,70 | $43,45 | $42,70 | 37,10K |
| 2026-09-23 | $42,56 | -2,43 % | $43,55 | $43,69 | $42,53 | 36,60K |
| 2026-09-22 | $43,62 | +1,02 % | $43,39 | $43,88 | $43,35 | 21,20K |
| 2026-09-21 | $43,18 | -0,78 % | $43,51 | $43,68 | $43,15 | 17,80K |
| 2026-09-18 | $43,52 | +0,51 % | $42,90 | $43,86 | $42,70 | 70,50K |
| 2026-09-17 | $43,30 | +0,60 % | $43,36 | $43,78 | $42,26 | 24,80K |
| 2026-09-16 | $43,04 | -1,91 % | $43,98 | $44,04 | $42,99 | 31,20K |
| 2026-09-15 | $43,88 | +0,64 % | $43,60 | $43,97 | $43,10 | 42,10K |
| 2026-09-14 | $43,60 | +0,58 % | $43,44 | $44,01 | $43,33 | 27,20K |
| 2026-09-11 | $43,35 | -0,55 % | $43,76 | $44,10 | $43,06 | 21,20K |
| 2026-09-10 | $43,59 | +0,09 % | $43,40 | $43,69 | $43,10 | 24,30K |
| 2026-09-09 | $43,55 | +1,59 % | $42,87 | $43,69 | $42,78 | 26,30K |
| 2026-09-08 | $42,87 | -1,52 % | $43,51 | $43,62 | $42,86 | 20,50K |
| 2026-09-04 | $43,53 | +0,30 % | $43,37 | $44,01 | $43,35 | 25,20K |
| 2026-09-03 | $43,40 | +0,98 % | $43,19 | $43,94 | $42,95 | 16,60K |
| 2026-09-02 | $42,98 | +1,70 % | $43,00 | $43,38 | $42,75 | 27,90K |
| 2026-09-01 | $42,26 | +0,09 % | $42,21 | $42,59 | $41,94 | 25,10K |
| 2026-08-31 | $42,22 | -0,07 % | $42,49 | $42,76 | $41,92 | 20,20K |
| 2026-08-28 | $42,25 | +0,07 % | $42,41 | $43,48 | $42,20 | 19,30K |
| 2026-08-27 | $42,22 | -0,17 % | $42,32 | $42,63 | $41,92 | 15,80K |
| 2026-08-26 | $42,29 | -0,09 % | $42,68 | $42,68 | $42,01 | 14,20K |
| 2026-08-25 | $42,33 | -0,17 % | $42,43 | $42,72 | $42,20 | 17,40K |
| 2026-08-24 | $42,40 | -0,24 % | $42,74 | $43,70 | $42,17 | 24,50K |
| 2026-08-21 | $42,50 | +0,12 % | $42,60 | $42,84 | $42,12 | 18,20K |
| 2026-08-20 | $42,45 | +0,88 % | $42,18 | $42,60 | $41,79 | 19,10K |
| 2026-08-19 | $42,08 | -2,50 % | $43,47 | $43,47 | $41,83 | 27,60K |
| 2026-08-18 | $43,16 | +0,94 % | $42,81 | $43,35 | $41,94 | 30,90K |
| 2026-08-17 | $42,76 | -1,63 % | $43,44 | $43,67 | $42,74 | 33,30K |
| 2026-08-14 | $43,47 | +0,12 % | $43,62 | $43,71 | $42,86 | 19,00K |
| 2026-08-13 | $43,42 | +0,44 % | $43,70 | $43,91 | $43,21 | 33,30K |
| 2026-08-12 | $43,23 | +1,72 % | $42,70 | $43,23 | $42,12 | 42,40K |
| 2026-08-11 | $42,50 | +0,71 % | $42,23 | $42,63 | $42,06 | 24,10K |
| 2026-08-10 | $42,20 | +0,19 % | $41,56 | $42,21 | $40,90 | 33,50K |
| 2026-08-07 | $42,12 | -0,28 % | $42,37 | $42,47 | $41,41 | 18,30K |
| 2026-08-06 | $42,24 | +0,28 % | $42,18 | $42,24 | $41,70 | 27,40K |
| 2026-08-05 | $42,12 | -0,30 % | $42,15 | $42,19 | $40,93 | 24,00K |
| 2026-08-04 | $42,24 | -0,37 % | $42,48 | $42,76 | $41,71 | 40,20K |
| 2026-08-03 | $42,40 | +2,81 % | $42,22 | $42,91 | $41,53 | 45,10K |
| 2026-07-31 | $41,24 | +0,17 % | $42,48 | $42,60 | $40,93 | 49,40K |
| 2026-07-30 | $41,17 | -0,89 % | $42,74 | $42,74 | $40,93 | 23,60K |
| 2026-07-29 | $41,54 | -0,74 % | $41,66 | $42,30 | $41,40 | 15,90K |
| 2026-07-28 | $41,85 | +2,88 % | $41,21 | $43,93 | $41,19 | 34,40K |
| 2026-07-27 | $40,68 | -0,43 % | $41,95 | $41,96 | $40,67 | 21,40K |
| 2026-07-24 | $40,85 | +7,60 % | $38,25 | $41,15 | $38,25 | 23,20K |
| 2026-07-23 | $37,97 | +0,74 % | $37,57 | $38,14 | $37,00 | 11,50K |
| 2026-07-22 | $37,69 | -1,82 % | $38,21 | $38,21 | $37,35 | 12,40K |
| 2026-07-21 | $38,39 | +0,73 % | $38,25 | $38,50 | $37,88 | 11,50K |
| 2026-07-20 | $38,11 | -1,17 % | $38,65 | $39,00 | $38,06 | 10,60K |
| 2026-07-17 | $38,56 | -1,58 % | $39,01 | $39,25 | $38,40 | 15,30K |
| 2026-07-16 | $39,18 | +1,08 % | $38,80 | $39,34 | $38,74 | 25,60K |
| 2026-07-15 | $38,76 | +1,65 % | $38,26 | $38,87 | $38,10 | 8,30K |
| 2026-07-14 | $38,13 | -0,91 % | $38,72 | $38,88 | $38,13 | 7,80K |
| 2026-07-13 | $38,48 | +1,26 % | $38,01 | $38,70 | $38,01 | 8,00K |
| 2026-07-10 | $38,00 | -0,34 % | $38,25 | $38,96 | $37,94 | 10,50K |
| 2026-07-09 | $38,13 | +2,69 % | $37,16 | $38,34 | $37,00 | 10,60K |
| 2026-07-08 | $37,13 | -2,06 % | $37,90 | $37,90 | $37,13 | 8,30K |
| 2026-07-07 | $37,91 | -0,45 % | $38,40 | $38,40 | $37,91 | 7,40K |
| 2026-07-06 | $38,08 | -2,31 % | $39,20 | $39,47 | $37,92 | 11,70K |
| 2026-07-02 | $38,98 | +0,13 % | $38,92 | $39,41 | $38,88 | 16,40K |
| 2026-07-01 | $38,93 | +2,58 % | $38,00 | $39,02 | $37,90 | 42,50K |
| 2026-06-30 | $37,95 | +0,21 % | $38,25 | $38,25 | $37,63 | 11,00K |
| 2026-06-29 | $37,87 | -0,08 % | $38,08 | $38,08 | $37,32 | 13,30K |
| 2026-06-26 | $37,90 | +1,31 % | $37,60 | $38,00 | $37,00 | 140,60K |
| 2026-06-25 | $37,41 | -0,90 % | $37,80 | $37,86 | $37,28 | 7,80K |
| 2026-06-24 | $37,75 | +0,91 % | $37,03 | $38,00 | $37,00 | 13,70K |
| 2026-06-23 | $37,41 | +1,27 % | $37,14 | $37,68 | $37,03 | 13,10K |
| 2026-06-22 | $36,94 | -3,68 % | $38,35 | $38,35 | $36,91 | 11,10K |
| 2026-06-18 | $38,35 | +3,59 % | $37,48 | $38,40 | $37,48 | 31,00K |
| 2026-06-17 | $37,02 | -1,36 % | $37,51 | $37,72 | $36,88 | 11,10K |
| 2026-06-16 | $37,53 | -0,24 % | $37,75 | $37,83 | $37,51 | 13,10K |
| 2026-06-15 | $37,62 | +0,27 % | $37,60 | $37,87 | $37,53 | 9,80K |
| 2026-06-12 | $37,52 | +1,60 % | $37,05 | $37,60 | $37,05 | 9,70K |
| 2026-06-11 | $36,93 | +1,18 % | $36,52 | $37,09 | $36,52 | 11,20K |
| 2026-06-10 | $36,50 | +1,90 % | $36,00 | $36,57 | $36,00 | 18,30K |
| 2026-06-09 | $35,82 | +1,88 % | $35,50 | $36,00 | $35,50 | 13,60K |
| 2026-06-08 | $35,16 | -0,17 % | $35,22 | $35,25 | $34,79 | 17,70K |
| 2026-06-05 | $35,22 | +1,70 % | $35,01 | $35,25 | $34,67 | 7,10K |
| 2026-06-04 | $34,63 | +1,46 % | $34,60 | $34,75 | $34,16 | 7,60K |
| 2026-06-03 | $34,13 | -3,48 % | $35,26 | $35,26 | $34,02 | 10,30K |
| 2026-06-02 | $35,36 | -0,45 % | $35,40 | $35,41 | $35,36 | 3,50K |
| 2026-06-01 | $35,52 | -1,44 % | $35,68 | $35,77 | $35,25 | 6,80K |
| 2026-05-29 | $36,04 | -0,44 % | $36,20 | $36,25 | $36,04 | 5,80K |
| 2026-05-28 | $36,20 | +0,17 % | $36,20 | $36,25 | $36,20 | 6,00K |
| 2026-05-27 | $36,14 | +0,39 % | $36,15 | $36,15 | $35,92 | 10,10K |