Pioneer Bancorp, Inc. PBFS
NASDAQ · Vereinigte Staaten · Finanzen
$17,77-0,08 (-0,45 %)
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 | $17,77 | -0,45 % | $18,01 | $18,05 | $17,77 | 12,90K |
| 2026-10-01 | $17,85 | +0,51 % | $17,71 | $17,94 | $17,71 | 12,00K |
| 2026-09-30 | $17,76 | -0,50 % | $17,76 | $18,03 | $17,76 | 16,00K |
| 2026-09-29 | $17,85 | +0,73 % | $17,67 | $17,93 | $17,51 | 15,40K |
| 2026-09-28 | $17,72 | +0,28 % | $17,30 | $18,04 | $16,71 | 11,40K |
| 2026-09-25 | $17,67 | +1,73 % | $17,59 | $17,91 | $17,59 | 10,70K |
| 2026-09-24 | $17,37 | -0,46 % | $17,46 | $17,65 | $17,35 | 13,20K |
| 2026-09-23 | $17,45 | -3,00 % | $18,10 | $18,10 | $17,27 | 34,10K |
| 2026-09-22 | $17,99 | -0,28 % | $18,17 | $18,22 | $17,91 | 14,70K |
| 2026-09-21 | $18,04 | -0,50 % | $18,08 | $18,13 | $18,03 | 8,20K |
| 2026-09-18 | $18,13 | +0,39 % | $18,00 | $18,25 | $17,90 | 76,90K |
| 2026-09-17 | $18,06 | -0,28 % | $18,27 | $18,29 | $18,01 | 11,30K |
| 2026-09-16 | $18,11 | -0,39 % | $18,11 | $18,25 | $17,92 | 17,00K |
| 2026-09-15 | $18,18 | +1,17 % | $17,93 | $18,25 | $17,93 | 10,80K |
| 2026-09-14 | $17,97 | -0,50 % | $18,03 | $18,30 | $17,91 | 13,30K |
| 2026-09-11 | $18,06 | -0,11 % | $18,19 | $18,29 | $17,98 | 12,60K |
| 2026-09-10 | $18,08 | -0,33 % | $19,91 | $19,91 | $17,97 | 12,60K |
| 2026-09-09 | $18,14 | -0,77 % | $18,08 | $18,50 | $17,98 | 30,30K |
| 2026-09-08 | $18,28 | -1,40 % | $18,69 | $18,99 | $18,28 | 22,00K |
| 2026-09-04 | $18,54 | +2,83 % | $17,90 | $18,54 | $17,90 | 13,10K |
| 2026-09-03 | $18,03 | -0,55 % | $18,33 | $18,33 | $17,99 | 7,00K |
| 2026-09-02 | $18,13 | +0,61 % | $18,06 | $18,70 | $18,03 | 16,60K |
| 2026-09-01 | $18,02 | +3,21 % | $17,66 | $18,15 | $17,60 | 11,00K |
| 2026-08-31 | $17,46 | -0,96 % | $17,39 | $17,50 | $17,27 | 5,90K |
| 2026-08-28 | $17,63 | -0,51 % | $17,72 | $17,72 | $17,63 | 3,00K |
| 2026-08-27 | $17,72 | 0,00 % | $17,59 | $17,94 | $17,59 | 8,00K |
| 2026-08-26 | $17,72 | +1,99 % | $17,45 | $17,91 | $17,30 | 19,10K |
| 2026-08-25 | $17,38 | +0,49 % | $17,46 | $17,46 | $17,23 | 3,40K |
| 2026-08-24 | $17,29 | -0,43 % | $17,38 | $17,38 | $17,22 | 11,40K |
| 2026-08-21 | $17,36 | +1,43 % | $17,28 | $17,56 | $17,18 | 12,70K |
| 2026-08-20 | $17,12 | -0,41 % | $17,05 | $17,26 | $17,05 | 5,40K |
| 2026-08-19 | $17,19 | -0,52 % | $17,43 | $17,47 | $17,19 | 8,70K |
| 2026-08-18 | $17,28 | +1,05 % | $17,50 | $17,50 | $17,26 | 6,00K |
| 2026-08-17 | $17,10 | -1,84 % | $17,38 | $17,38 | $17,10 | 8,80K |
| 2026-08-14 | $17,42 | +0,75 % | $17,73 | $17,73 | $17,33 | 6,10K |
| 2026-08-13 | $17,29 | -0,23 % | $17,20 | $17,34 | $17,20 | 4,80K |
| 2026-08-12 | $17,33 | +1,46 % | $17,03 | $17,42 | $17,03 | 7,20K |
| 2026-08-11 | $17,08 | -0,23 % | $17,21 | $17,41 | $17,08 | 7,70K |
| 2026-08-10 | $17,12 | -1,15 % | $17,19 | $17,21 | $17,05 | 5,60K |
| 2026-08-07 | $17,32 | +0,29 % | $17,34 | $17,35 | $17,29 | 7,40K |
| 2026-08-06 | $17,27 | +0,58 % | $17,16 | $17,47 | $17,06 | 5,90K |
| 2026-08-05 | $17,17 | 0,00 % | $17,12 | $17,29 | $16,98 | 11,40K |
| 2026-08-04 | $17,17 | -1,60 % | $17,58 | $17,65 | $17,11 | 15,20K |
| 2026-08-03 | $17,45 | +1,34 % | $17,28 | $17,94 | $17,28 | 8,00K |
| 2026-07-31 | $17,22 | -2,33 % | $17,82 | $17,82 | $17,03 | 14,90K |
| 2026-07-30 | $17,63 | -0,73 % | $17,83 | $17,83 | $17,50 | 5,90K |
| 2026-07-29 | $17,76 | -1,44 % | $17,77 | $17,84 | $17,61 | 8,50K |
| 2026-07-28 | $18,02 | +0,45 % | $17,94 | $18,41 | $17,94 | 10,80K |
| 2026-07-27 | $17,94 | +1,13 % | $17,93 | $17,94 | $17,68 | 5,40K |
| 2026-07-24 | $17,74 | +2,66 % | $17,86 | $17,86 | $17,67 | 9,20K |
| 2026-07-23 | $17,28 | -0,46 % | $17,16 | $17,36 | $17,01 | 19,10K |
| 2026-07-22 | $17,36 | +0,93 % | $17,06 | $17,85 | $17,01 | 19,20K |
| 2026-07-21 | $17,20 | 0,00 % | $17,75 | $17,75 | $17,07 | 11,60K |
| 2026-07-20 | $17,20 | +0,17 % | $17,08 | $17,52 | $17,01 | 10,30K |
| 2026-07-17 | $17,17 | -2,17 % | $17,40 | $17,64 | $17,15 | 11,10K |
| 2026-07-16 | $17,55 | +3,30 % | $17,49 | $17,55 | $17,49 | 8,40K |
| 2026-07-15 | $16,99 | +1,25 % | $17,48 | $17,48 | $16,93 | 11,00K |
| 2026-07-14 | $16,78 | -0,65 % | $16,85 | $17,30 | $16,72 | 12,00K |
| 2026-07-13 | $16,89 | +0,18 % | $17,12 | $17,34 | $16,89 | 5,10K |
| 2026-07-10 | $16,86 | -0,18 % | $16,82 | $17,16 | $16,74 | 9,20K |
| 2026-07-09 | $16,89 | +0,66 % | $16,68 | $17,19 | $16,68 | 12,00K |
| 2026-07-08 | $16,78 | -1,00 % | $16,88 | $16,88 | $16,49 | 15,10K |
| 2026-07-07 | $16,95 | -0,47 % | $17,32 | $17,32 | $16,91 | 9,20K |
| 2026-07-06 | $17,03 | -1,50 % | $17,00 | $17,29 | $16,92 | 11,40K |
| 2026-07-02 | $17,29 | +0,12 % | $17,64 | $17,64 | $17,01 | 10,80K |
| 2026-07-01 | $17,27 | +1,17 % | $17,50 | $17,50 | $17,07 | 27,00K |
| 2026-06-30 | $17,07 | +0,41 % | $17,17 | $17,41 | $16,83 | 13,80K |
| 2026-06-29 | $17,00 | +1,19 % | $16,81 | $17,49 | $16,78 | 17,40K |
| 2026-06-26 | $16,80 | -2,55 % | $17,47 | $17,47 | $16,80 | 131,50K |
| 2026-06-25 | $17,24 | +0,06 % | $17,00 | $17,33 | $16,98 | 9,80K |
| 2026-06-24 | $17,23 | +1,12 % | $17,33 | $17,41 | $16,83 | 16,90K |
| 2026-06-23 | $17,04 | -0,06 % | $17,17 | $18,24 | $16,66 | 17,00K |
| 2026-06-22 | $17,05 | -0,29 % | $17,06 | $19,42 | $16,82 | 16,80K |
| 2026-06-18 | $17,10 | +3,32 % | $16,84 | $17,14 | $16,83 | 79,10K |
| 2026-06-17 | $16,55 | -1,61 % | $16,80 | $17,14 | $16,39 | 31,90K |
| 2026-06-16 | $16,82 | +0,54 % | $16,86 | $16,93 | $16,76 | 13,70K |
| 2026-06-15 | $16,73 | -0,83 % | $16,84 | $16,86 | $16,69 | 6,70K |
| 2026-06-12 | $16,87 | +0,36 % | $16,64 | $16,95 | $16,62 | 10,40K |
| 2026-06-11 | $16,81 | +1,51 % | $16,60 | $16,93 | $16,60 | 11,10K |
| 2026-06-10 | $16,56 | +0,12 % | $16,54 | $16,80 | $16,54 | 17,00K |
| 2026-06-09 | $16,54 | +2,86 % | $16,19 | $16,58 | $16,19 | 9,90K |
| 2026-06-08 | $16,08 | -0,74 % | $16,29 | $16,47 | $16,05 | 21,60K |
| 2026-06-05 | $16,20 | +0,37 % | $16,05 | $16,43 | $16,05 | 14,90K |
| 2026-06-04 | $16,14 | +2,02 % | $16,08 | $16,42 | $15,91 | 13,20K |
| 2026-06-03 | $15,82 | -5,78 % | $16,80 | $16,85 | $15,71 | 29,50K |
| 2026-06-02 | $16,79 | +2,63 % | $16,36 | $17,04 | $16,00 | 34,20K |
| 2026-06-01 | $16,36 | +9,58 % | $14,92 | $16,91 | $14,92 | 43,70K |
| 2026-05-29 | $14,93 | -0,47 % | $15,07 | $15,07 | $14,88 | 10,90K |
| 2026-05-28 | $15,00 | 0,00 % | $15,00 | $15,00 | $14,89 | 8,00K |
| 2026-05-27 | $15,00 | +0,87 % | $14,99 | $15,00 | $14,94 | 9,60K |