Pathfinder Bancorp, Inc. PBHC
NASDAQ · Vereinigte Staaten · Finanzen
$17,43+0,55 (+3,26 %)
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 | $17,43 | +4,31 % | $16,73 | $17,45 | $16,73 | 1,20K |
| 2026-10-01 | $16,71 | -1,01 % | $16,71 | $16,71 | $16,71 | 500 |
| 2026-09-30 | $16,88 | -1,86 % | $16,88 | $16,88 | $16,88 | 200 |
| 2026-09-29 | $17,20 | 0,00 % | $17,20 | $17,20 | $17,20 | 0 |
| 2026-09-28 | $17,20 | -0,86 % | $17,20 | $17,20 | $17,20 | 500 |
| 2026-09-25 | $17,35 | 0,00 % | $17,35 | $17,35 | $17,29 | 3,80K |
| 2026-09-24 | $17,35 | -5,14 % | $17,50 | $17,50 | $17,35 | 500 |
| 2026-09-23 | $18,29 | +5,72 % | $18,29 | $18,29 | $18,29 | 300 |
| 2026-09-22 | $17,30 | 0,00 % | $17,30 | $17,30 | $17,30 | 0 |
| 2026-09-21 | $17,30 | -4,00 % | $17,44 | $18,30 | $17,30 | 1,30K |
| 2026-09-18 | $18,02 | +2,62 % | $17,30 | $18,02 | $17,30 | 12,00K |
| 2026-09-17 | $17,56 | +4,09 % | $17,56 | $17,56 | $17,56 | 500 |
| 2026-09-16 | $16,87 | -1,40 % | $16,87 | $16,87 | $16,87 | 700 |
| 2026-09-15 | $17,11 | -2,34 % | $17,11 | $18,28 | $17,11 | 6,80K |
| 2026-09-14 | $17,52 | +1,80 % | $17,78 | $17,78 | $17,42 | 1,20K |
| 2026-09-11 | $17,21 | +0,06 % | $17,30 | $18,30 | $17,21 | 2,10K |
| 2026-09-10 | $17,20 | +2,93 % | $16,99 | $17,30 | $16,99 | 2,50K |
| 2026-09-09 | $16,71 | +2,52 % | $16,65 | $16,73 | $16,65 | 1,40K |
| 2026-09-08 | $16,30 | +3,23 % | $15,97 | $16,30 | $15,67 | 11,00K |
| 2026-09-04 | $15,79 | +1,22 % | $15,79 | $15,79 | $15,79 | 900 |
| 2026-09-03 | $15,60 | -0,32 % | $15,62 | $15,66 | $15,43 | 22,70K |
| 2026-09-02 | $15,65 | +0,51 % | $15,85 | $15,85 | $15,60 | 14,40K |
| 2026-09-01 | $15,57 | -0,89 % | $16,01 | $16,02 | $15,57 | 2,20K |
| 2026-08-31 | $15,71 | -2,48 % | $15,82 | $15,85 | $15,58 | 8,70K |
| 2026-08-28 | $16,11 | -1,29 % | $16,20 | $16,30 | $16,00 | 7,90K |
| 2026-08-27 | $16,32 | -1,09 % | $16,52 | $16,62 | $16,28 | 9,40K |
| 2026-08-26 | $16,50 | 0,00 % | $16,50 | $16,90 | $16,50 | 4,20K |
| 2026-08-25 | $16,50 | -0,60 % | $16,54 | $16,73 | $16,50 | 6,90K |
| 2026-08-24 | $16,60 | +1,28 % | $16,75 | $16,91 | $16,50 | 7,20K |
| 2026-08-21 | $16,39 | -1,32 % | $16,39 | $16,39 | $16,39 | 1,60K |
| 2026-08-20 | $16,61 | +1,71 % | $16,30 | $16,80 | $16,30 | 4,80K |
| 2026-08-19 | $16,33 | -1,21 % | $16,50 | $16,51 | $16,33 | 700 |
| 2026-08-18 | $16,53 | +1,60 % | $16,25 | $16,53 | $16,25 | 5,30K |
| 2026-08-17 | $16,27 | 0,00 % | $16,55 | $16,61 | $16,27 | 4,60K |
| 2026-08-14 | $16,27 | +0,12 % | $16,40 | $16,40 | $16,25 | 1,10K |
| 2026-08-13 | $16,25 | 0,00 % | $16,25 | $16,52 | $16,25 | 8,10K |
| 2026-08-12 | $16,25 | 0,00 % | $16,45 | $16,45 | $16,25 | 800 |
| 2026-08-11 | $16,25 | +1,56 % | $16,26 | $16,26 | $16,25 | 1,40K |
| 2026-08-10 | $16,00 | -3,03 % | $16,25 | $16,56 | $16,00 | 6,70K |
| 2026-08-07 | $16,50 | -0,18 % | $16,53 | $17,22 | $16,45 | 10,70K |
| 2026-08-06 | $16,53 | +1,47 % | $16,55 | $16,55 | $16,40 | 2,50K |
| 2026-08-05 | $16,29 | +1,75 % | $16,29 | $16,29 | $16,29 | 300 |
| 2026-08-04 | $16,01 | -0,68 % | $15,47 | $16,01 | $15,47 | 1,50K |
| 2026-08-03 | $16,12 | -1,41 % | $15,70 | $16,53 | $15,69 | 6,00K |
| 2026-07-31 | $16,35 | +0,43 % | $15,75 | $16,35 | $15,75 | 9,90K |
| 2026-07-30 | $16,28 | +1,75 % | $16,11 | $16,28 | $15,96 | 3,80K |
| 2026-07-29 | $16,00 | 0,00 % | $15,98 | $16,05 | $15,90 | 6,00K |
| 2026-07-28 | $16,00 | 0,00 % | $16,00 | $16,00 | $16,00 | 0 |
| 2026-07-27 | $16,00 | +0,63 % | $16,15 | $16,15 | $16,00 | 1,10K |
| 2026-07-24 | $15,90 | -0,44 % | $16,58 | $16,58 | $15,90 | 900 |
| 2026-07-23 | $15,97 | -0,06 % | $16,12 | $16,64 | $15,67 | 10,80K |
| 2026-07-22 | $15,98 | -0,13 % | $16,51 | $16,85 | $15,76 | 25,30K |
| 2026-07-21 | $16,00 | -0,31 % | $15,86 | $16,26 | $15,82 | 6,20K |
| 2026-07-20 | $16,05 | -2,07 % | $16,08 | $16,08 | $16,05 | 1,90K |
| 2026-07-17 | $16,39 | +1,49 % | $15,76 | $16,71 | $15,76 | 12,40K |
| 2026-07-16 | $16,15 | -0,55 % | $15,89 | $16,99 | $15,85 | 11,10K |
| 2026-07-15 | $16,24 | -1,69 % | $16,07 | $16,81 | $15,97 | 12,40K |
| 2026-07-14 | $16,52 | +1,35 % | $16,49 | $16,62 | $16,43 | 2,30K |
| 2026-07-13 | $16,30 | +1,87 % | $15,74 | $16,76 | $15,36 | 86,50K |
| 2026-07-10 | $16,00 | +0,57 % | $15,66 | $16,39 | $15,42 | 115,70K |
| 2026-07-09 | $15,91 | +0,06 % | $16,01 | $16,01 | $15,56 | 12,50K |
| 2026-07-08 | $15,90 | -0,31 % | $15,96 | $16,26 | $15,75 | 9,90K |
| 2026-07-07 | $15,95 | -0,37 % | $15,95 | $15,95 | $15,95 | 300 |
| 2026-07-06 | $16,01 | -0,87 % | $16,19 | $16,88 | $16,01 | 9,60K |
| 2026-07-02 | $16,15 | -0,49 % | $15,87 | $16,94 | $15,87 | 10,00K |
| 2026-07-01 | $16,23 | +2,20 % | $15,99 | $16,91 | $15,79 | 11,70K |
| 2026-06-30 | $15,88 | -2,04 % | $16,07 | $16,50 | $15,88 | 12,30K |
| 2026-06-29 | $16,21 | -1,16 % | $16,70 | $16,70 | $15,86 | 10,30K |
| 2026-06-26 | $16,40 | +0,86 % | $16,32 | $16,60 | $16,08 | 8,20K |
| 2026-06-25 | $16,26 | +1,43 % | $16,29 | $16,88 | $15,86 | 28,00K |
| 2026-06-24 | $16,03 | -0,43 % | $16,00 | $17,40 | $15,63 | 67,00K |
| 2026-06-23 | $16,10 | -0,62 % | $15,78 | $17,07 | $15,78 | 14,10K |
| 2026-06-22 | $16,20 | -3,97 % | $16,39 | $16,40 | $15,91 | 10,90K |
| 2026-06-18 | $16,87 | +6,50 % | $16,01 | $16,87 | $15,36 | 29,10K |
| 2026-06-17 | $15,84 | +1,21 % | $15,84 | $15,98 | $15,84 | 4,00K |
| 2026-06-16 | $15,65 | +2,83 % | $14,95 | $16,10 | $14,95 | 9,80K |
| 2026-06-15 | $15,22 | -1,49 % | $16,08 | $16,88 | $15,22 | 8,70K |
| 2026-06-12 | $15,45 | +4,04 % | $14,88 | $15,45 | $13,72 | 10,00K |
| 2026-06-11 | $14,85 | -1,20 % | $15,25 | $15,30 | $14,61 | 32,90K |
| 2026-06-10 | $15,03 | 0,00 % | $15,11 | $15,25 | $14,94 | 7,60K |
| 2026-06-09 | $15,03 | +6,22 % | $14,20 | $15,13 | $13,74 | 22,90K |
| 2026-06-08 | $14,15 | +2,02 % | $13,77 | $14,20 | $13,77 | 15,70K |
| 2026-06-05 | $13,87 | -1,63 % | $14,00 | $14,00 | $13,87 | 3,40K |
| 2026-06-04 | $14,10 | +3,30 % | $14,07 | $14,10 | $14,05 | 3,70K |
| 2026-06-03 | $13,65 | +0,96 % | $13,92 | $14,08 | $13,65 | 4,60K |
| 2026-06-02 | $13,52 | -0,37 % | $13,80 | $13,80 | $13,52 | 5,20K |
| 2026-06-01 | $13,57 | -0,95 % | $13,55 | $13,57 | $13,55 | 1,80K |
| 2026-05-29 | $13,70 | +0,66 % | $13,80 | $13,84 | $13,70 | 4,10K |
| 2026-05-28 | $13,61 | -0,66 % | $13,76 | $13,83 | $13,55 | 4,50K |
| 2026-05-27 | $13,70 | -2,14 % | $13,91 | $13,95 | $13,51 | 38,70K |