Private Bancorp of America, Inc. PBAM
NASDAQ · Vereinigte Staaten · Finanzen
$86,90+1,21 (+1,41 %)
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 | $86,90 | +1,41 % | $86,43 | $87,25 | $86,43 | 113,67K |
| 2026-10-01 | $85,69 | +0,75 % | $85,05 | $85,75 | $83,95 | 127,80K |
| 2026-09-30 | $85,05 | -0,12 % | $85,25 | $86,36 | $84,95 | 50,80K |
| 2026-09-29 | $85,15 | -0,76 % | $85,65 | $86,65 | $85,08 | 85,50K |
| 2026-09-28 | $85,80 | -0,52 % | $86,54 | $87,00 | $85,50 | 73,10K |
| 2026-09-25 | $86,25 | +0,54 % | $86,52 | $86,75 | $85,80 | 110,30K |
| 2026-09-24 | $85,79 | -1,67 % | $87,56 | $89,05 | $85,72 | 126,50K |
| 2026-09-23 | $87,25 | -1,36 % | $88,75 | $89,38 | $87,06 | 108,10K |
| 2026-09-22 | $88,45 | +0,10 % | $88,83 | $89,49 | $87,80 | 217,30K |
| 2026-09-21 | $88,36 | -0,81 % | $89,50 | $90,04 | $88,22 | 151,70K |
| 2026-09-18 | $89,08 | -1,53 % | $90,64 | $91,10 | $88,89 | 447,70K |
| 2026-09-17 | $90,46 | -0,04 % | $90,50 | $91,19 | $88,60 | 166,40K |
| 2026-09-16 | $90,50 | +0,85 % | $90,00 | $91,25 | $89,95 | 254,80K |
| 2026-09-15 | $89,74 | -1,60 % | $90,15 | $91,23 | $89,00 | 116,60K |
| 2026-09-14 | $91,20 | +0,39 % | $90,85 | $91,85 | $90,85 | 201,00K |
| 2026-09-11 | $90,85 | -0,04 % | $90,92 | $91,69 | $90,17 | 199,00K |
| 2026-09-10 | $90,89 | +0,36 % | $90,25 | $92,09 | $90,06 | 273,90K |
| 2026-09-09 | $90,56 | -0,44 % | $90,90 | $91,05 | $88,02 | 222,20K |
| 2026-09-08 | $90,96 | +0,95 % | $90,10 | $91,43 | $90,00 | 387,40K |
| 2026-09-04 | $90,10 | +0,67 % | $89,50 | $90,61 | $89,25 | 87,90K |
| 2026-09-03 | $89,50 | +0,46 % | $89,45 | $89,81 | $88,95 | 80,10K |
| 2026-09-02 | $89,09 | +0,67 % | $88,79 | $89,61 | $88,50 | 73,10K |
| 2026-09-01 | $88,50 | -0,23 % | $88,70 | $89,02 | $88,25 | 46,00K |
| 2026-08-31 | $88,70 | 0,00 % | $88,65 | $88,74 | $88,25 | 36,10K |
| 2026-08-28 | $88,70 | +0,45 % | $88,40 | $88,93 | $88,30 | 44,30K |
| 2026-08-27 | $88,30 | -0,24 % | $88,80 | $88,80 | $88,30 | 18,50K |
| 2026-08-26 | $88,51 | +0,06 % | $88,79 | $88,79 | $88,34 | 19,80K |
| 2026-08-25 | $88,46 | -0,05 % | $88,90 | $89,10 | $87,43 | 36,00K |
| 2026-08-24 | $88,50 | +0,90 % | $87,90 | $88,90 | $87,60 | 28,70K |
| 2026-08-21 | $87,71 | +0,58 % | $87,60 | $87,90 | $87,60 | 11,90K |
| 2026-08-20 | $87,20 | -0,08 % | $87,70 | $87,70 | $86,94 | 26,10K |
| 2026-08-19 | $87,27 | -0,07 % | $87,50 | $88,03 | $87,08 | 38,20K |
| 2026-08-18 | $87,33 | +0,37 % | $87,40 | $87,50 | $87,25 | 35,30K |
| 2026-08-17 | $87,01 | +0,47 % | $86,89 | $87,49 | $86,71 | 32,80K |
| 2026-08-14 | $86,60 | 0,00 % | $86,40 | $86,70 | $86,40 | 14,60K |
| 2026-08-13 | $86,60 | +1,16 % | $85,90 | $86,80 | $85,74 | 18,00K |
| 2026-08-12 | $85,61 | 0,00 % | $85,75 | $85,81 | $85,45 | 16,20K |
| 2026-08-11 | $85,61 | +0,27 % | $85,51 | $86,00 | $85,50 | 14,80K |
| 2026-08-10 | $85,38 | -0,50 % | $86,00 | $86,10 | $85,38 | 13,60K |
| 2026-08-07 | $85,81 | +0,35 % | $85,80 | $86,65 | $85,50 | 18,00K |
| 2026-08-06 | $85,51 | -0,29 % | $86,06 | $87,00 | $85,51 | 29,90K |
| 2026-08-05 | $85,76 | +0,13 % | $86,00 | $86,12 | $85,75 | 4,20K |
| 2026-08-04 | $85,65 | -0,06 % | $86,99 | $86,99 | $85,10 | 19,90K |
| 2026-08-03 | $85,70 | +1,90 % | $84,94 | $86,28 | $84,94 | 19,30K |
| 2026-07-31 | $84,10 | +0,72 % | $84,00 | $85,00 | $83,50 | 36,10K |
| 2026-07-30 | $83,50 | +1,21 % | $85,75 | $85,75 | $83,50 | 1,90K |
| 2026-07-29 | $82,50 | +1,54 % | $81,30 | $83,26 | $81,30 | 3,90K |
| 2026-07-28 | $81,25 | 0,00 % | $81,25 | $81,25 | $81,25 | 0 |
| 2026-07-27 | $81,25 | +0,01 % | $81,25 | $81,25 | $81,25 | 200 |
| 2026-07-24 | $81,24 | +0,92 % | $80,60 | $81,24 | $80,60 | 500 |
| 2026-07-23 | $80,50 | 0,00 % | $80,50 | $80,50 | $80,50 | 0 |
| 2026-07-22 | $80,50 | 0,00 % | $80,50 | $80,50 | $80,50 | 0 |
| 2026-07-21 | $80,50 | +0,17 % | $80,50 | $80,50 | $80,50 | 28,10K |
| 2026-07-20 | $80,36 | +1,08 % | $80,00 | $81,50 | $80,00 | 11,80K |
| 2026-07-17 | $79,50 | -0,30 % | $79,49 | $79,53 | $79,49 | 7,20K |
| 2026-07-16 | $79,74 | -0,33 % | $80,05 | $81,39 | $79,25 | 8,50K |
| 2026-07-15 | $80,00 | +3,90 % | $77,50 | $80,00 | $77,50 | 2,90K |
| 2026-07-14 | $77,00 | +4,41 % | $73,89 | $78,80 | $73,87 | 17,00K |
| 2026-07-13 | $73,75 | -0,87 % | $73,66 | $73,79 | $73,66 | 2,80K |
| 2026-07-10 | $74,40 | -0,04 % | $73,99 | $74,40 | $73,05 | 8,20K |
| 2026-07-09 | $74,43 | +0,27 % | $73,95 | $74,43 | $73,60 | 1,30K |
| 2026-07-08 | $74,23 | -0,01 % | $74,06 | $74,23 | $73,95 | 4,90K |
| 2026-07-07 | $74,24 | -0,74 % | $74,55 | $74,67 | $74,05 | 4,10K |
| 2026-07-06 | $74,79 | +0,32 % | $74,55 | $74,79 | $74,55 | 2,30K |
| 2026-07-02 | $74,55 | 0,00 % | $74,55 | $74,55 | $74,55 | 0 |
| 2026-07-01 | $74,55 | +0,74 % | $74,27 | $74,55 | $74,00 | 1,50K |
| 2026-06-30 | $74,00 | +0,07 % | $73,95 | $74,00 | $73,95 | 300 |
| 2026-06-29 | $73,95 | -1,14 % | $74,10 | $74,10 | $73,65 | 3,10K |
| 2026-06-26 | $74,80 | -1,51 % | $75,64 | $75,95 | $74,80 | 12,60K |
| 2026-06-25 | $75,95 | 0,00 % | $75,95 | $75,95 | $75,95 | 0 |
| 2026-06-24 | $75,95 | +0,08 % | $74,75 | $75,97 | $74,50 | 1,60K |
| 2026-06-23 | $75,89 | 0,00 % | $75,00 | $75,89 | $74,75 | 1,00K |
| 2026-06-22 | $75,89 | +0,69 % | $75,37 | $75,89 | $75,00 | 600 |
| 2026-06-18 | $75,37 | +0,49 % | $75,37 | $75,37 | $75,37 | 200 |
| 2026-06-17 | $75,00 | +0,21 % | $75,00 | $75,00 | $75,00 | 1,70K |
| 2026-06-16 | $74,84 | +0,16 % | $74,75 | $74,84 | $74,75 | 4,50K |
| 2026-06-15 | $74,72 | -0,16 % | $73,95 | $74,72 | $73,55 | 700 |
| 2026-06-12 | $74,84 | +1,14 % | $74,50 | $74,84 | $74,50 | 1,20K |
| 2026-06-11 | $74,00 | +1,27 % | $73,48 | $74,00 | $73,48 | 700 |
| 2026-06-10 | $73,07 | +0,52 % | $72,11 | $73,07 | $72,11 | 2,20K |
| 2026-06-09 | $72,69 | +0,68 % | $71,90 | $72,69 | $71,90 | 4,60K |
| 2026-06-08 | $72,20 | +0,35 % | $72,00 | $72,20 | $72,00 | 1,00K |
| 2026-06-05 | $71,95 | 0,00 % | $71,65 | $71,95 | $71,65 | 300 |
| 2026-06-04 | $71,95 | -0,21 % | $71,75 | $72,20 | $71,65 | 3,40K |
| 2026-06-03 | $72,10 | -0,76 % | $72,70 | $72,70 | $71,92 | 8,90K |
| 2026-06-02 | $72,65 | +0,21 % | $72,50 | $72,70 | $72,50 | 6,00K |
| 2026-06-01 | $72,50 | -0,41 % | $72,55 | $72,60 | $72,50 | 1,20K |
| 2026-05-29 | $72,80 | +0,14 % | $72,85 | $73,00 | $72,40 | 5,10K |
| 2026-05-28 | $72,70 | -0,41 % | $72,70 | $73,00 | $72,40 | 7,40K |
| 2026-05-27 | $73,00 | -0,59 % | $73,00 | $73,00 | $73,00 | 600 |