PCB Bancorp PCB
NASDAQ · Vereinigte Staaten · Finanzen
$28,01+0,19 (+0,68 %)
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 | $28,01 | +0,68 % | $27,98 | $28,37 | $27,91 | 34,30K |
| 2026-10-01 | $27,82 | +1,61 % | $27,49 | $27,89 | $26,78 | 50,70K |
| 2026-09-30 | $27,38 | -1,26 % | $27,81 | $27,92 | $27,38 | 99,50K |
| 2026-09-29 | $27,73 | +0,51 % | $28,19 | $28,85 | $27,73 | 72,20K |
| 2026-09-28 | $27,59 | -0,43 % | $27,69 | $27,79 | $27,40 | 43,30K |
| 2026-09-25 | $27,71 | +0,62 % | $27,56 | $27,90 | $27,21 | 39,00K |
| 2026-09-24 | $27,54 | +1,40 % | $27,30 | $27,78 | $27,30 | 32,60K |
| 2026-09-23 | $27,16 | -1,81 % | $27,47 | $27,47 | $27,15 | 21,90K |
| 2026-09-22 | $27,66 | +0,14 % | $27,76 | $27,76 | $27,32 | 37,70K |
| 2026-09-21 | $27,62 | -0,07 % | $27,61 | $27,74 | $27,42 | 23,10K |
| 2026-09-18 | $27,64 | -0,40 % | $27,56 | $27,66 | $27,29 | 54,20K |
| 2026-09-17 | $27,75 | -0,07 % | $27,96 | $28,02 | $27,35 | 15,80K |
| 2026-09-16 | $27,77 | -1,52 % | $28,16 | $28,20 | $27,40 | 64,90K |
| 2026-09-15 | $28,20 | +0,82 % | $27,85 | $28,26 | $27,85 | 31,10K |
| 2026-09-14 | $27,97 | +0,32 % | $27,91 | $28,14 | $27,57 | 30,10K |
| 2026-09-11 | $27,88 | +0,04 % | $28,05 | $28,39 | $27,66 | 27,90K |
| 2026-09-10 | $27,87 | +0,47 % | $27,66 | $27,87 | $27,50 | 19,70K |
| 2026-09-09 | $27,74 | -0,11 % | $27,60 | $27,80 | $27,53 | 22,40K |
| 2026-09-08 | $27,77 | -1,31 % | $27,99 | $28,24 | $27,77 | 33,90K |
| 2026-09-04 | $28,14 | +0,29 % | $27,87 | $28,22 | $27,87 | 18,90K |
| 2026-09-03 | $28,06 | +1,01 % | $27,97 | $28,17 | $27,82 | 12,90K |
| 2026-09-02 | $27,78 | +2,09 % | $27,36 | $28,03 | $27,36 | 34,60K |
| 2026-09-01 | $27,21 | -0,44 % | $27,20 | $27,41 | $27,15 | 36,00K |
| 2026-08-31 | $27,33 | -0,58 % | $27,42 | $27,58 | $27,02 | 21,80K |
| 2026-08-28 | $27,49 | -0,15 % | $27,52 | $27,87 | $27,22 | 18,80K |
| 2026-08-27 | $27,53 | -0,22 % | $27,28 | $27,67 | $27,22 | 17,90K |
| 2026-08-26 | $27,59 | +0,07 % | $27,54 | $27,71 | $27,54 | 18,10K |
| 2026-08-25 | $27,57 | -0,11 % | $27,71 | $28,56 | $27,40 | 29,30K |
| 2026-08-24 | $27,60 | -0,58 % | $27,76 | $27,98 | $27,56 | 23,30K |
| 2026-08-21 | $27,76 | +0,62 % | $27,67 | $28,56 | $27,43 | 118,40K |
| 2026-08-20 | $27,59 | -0,29 % | $27,48 | $27,84 | $27,35 | 13,80K |
| 2026-08-19 | $27,67 | -3,39 % | $28,81 | $28,81 | $27,60 | 34,30K |
| 2026-08-18 | $28,64 | +1,99 % | $28,04 | $28,89 | $28,04 | 38,70K |
| 2026-08-17 | $28,08 | -1,23 % | $28,32 | $28,75 | $27,95 | 35,60K |
| 2026-08-14 | $28,43 | -0,28 % | $28,48 | $28,75 | $28,25 | 25,60K |
| 2026-08-13 | $28,51 | +1,39 % | $28,39 | $28,69 | $28,26 | 18,40K |
| 2026-08-12 | $28,12 | +0,14 % | $28,03 | $28,41 | $27,85 | 36,70K |
| 2026-08-11 | $28,08 | +1,92 % | $27,64 | $28,19 | $27,45 | 21,60K |
| 2026-08-10 | $27,55 | -1,15 % | $27,88 | $27,88 | $27,31 | 45,00K |
| 2026-08-07 | $27,87 | -0,89 % | $27,78 | $27,91 | $27,51 | 35,00K |
| 2026-08-06 | $28,12 | -0,39 % | $28,24 | $28,55 | $27,90 | 31,10K |
| 2026-08-05 | $28,23 | +0,36 % | $28,33 | $28,80 | $27,86 | 39,00K |
| 2026-08-04 | $28,13 | +0,43 % | $28,08 | $28,48 | $27,70 | 65,10K |
| 2026-08-03 | $28,01 | +0,50 % | $28,17 | $28,42 | $27,65 | 59,30K |
| 2026-07-31 | $27,87 | +0,72 % | $27,84 | $28,04 | $27,65 | 67,40K |
| 2026-07-30 | $27,67 | -1,25 % | $27,90 | $28,08 | $27,56 | 49,80K |
| 2026-07-29 | $28,02 | -0,46 % | $28,00 | $28,44 | $27,76 | 39,80K |
| 2026-07-28 | $28,15 | +0,57 % | $28,04 | $28,66 | $27,80 | 47,60K |
| 2026-07-27 | $27,99 | -0,32 % | $28,35 | $28,35 | $27,52 | 60,50K |
| 2026-07-24 | $28,08 | -2,84 % | $28,92 | $29,29 | $27,31 | 70,90K |
| 2026-07-23 | $28,90 | -0,69 % | $28,70 | $28,90 | $27,35 | 43,80K |
| 2026-07-22 | $29,10 | -2,81 % | $29,94 | $29,94 | $28,72 | 40,80K |
| 2026-07-21 | $29,94 | +1,18 % | $29,60 | $30,01 | $29,34 | 54,20K |
| 2026-07-20 | $29,59 | -0,74 % | $29,69 | $29,96 | $29,31 | 50,80K |
| 2026-07-17 | $29,81 | -2,65 % | $30,34 | $30,84 | $29,50 | 58,20K |
| 2026-07-16 | $30,62 | +3,27 % | $29,74 | $30,62 | $29,67 | 36,90K |
| 2026-07-15 | $29,65 | +1,40 % | $29,16 | $30,25 | $29,16 | 44,70K |
| 2026-07-14 | $29,24 | +0,21 % | $29,30 | $29,61 | $29,01 | 33,30K |
| 2026-07-13 | $29,18 | +1,28 % | $29,28 | $29,78 | $28,93 | 34,00K |
| 2026-07-10 | $28,81 | +0,63 % | $28,69 | $29,00 | $28,64 | 30,50K |
| 2026-07-09 | $28,63 | +1,27 % | $28,19 | $28,92 | $28,19 | 27,00K |
| 2026-07-08 | $28,27 | -1,26 % | $28,63 | $28,63 | $28,19 | 32,60K |
| 2026-07-07 | $28,63 | -0,35 % | $29,00 | $29,00 | $28,34 | 29,00K |
| 2026-07-06 | $28,73 | +0,77 % | $28,51 | $29,09 | $28,51 | 29,70K |
| 2026-07-02 | $28,51 | -1,99 % | $29,29 | $29,29 | $27,86 | 22,00K |
| 2026-07-01 | $29,09 | +2,54 % | $28,35 | $29,16 | $28,14 | 33,10K |
| 2026-06-30 | $28,37 | +1,21 % | $27,88 | $28,37 | $27,88 | 28,00K |
| 2026-06-29 | $28,03 | -0,14 % | $28,06 | $28,07 | $27,43 | 40,80K |
| 2026-06-26 | $28,07 | +0,43 % | $28,05 | $28,55 | $27,70 | 242,10K |
| 2026-06-25 | $27,95 | +0,76 % | $27,84 | $28,39 | $27,56 | 45,80K |
| 2026-06-24 | $27,74 | +2,21 % | $27,20 | $27,97 | $27,12 | 44,40K |
| 2026-06-23 | $27,14 | +1,72 % | $26,79 | $27,25 | $26,68 | 51,10K |
| 2026-06-22 | $26,68 | -0,45 % | $26,78 | $27,14 | $26,64 | 34,60K |
| 2026-06-18 | $26,80 | +2,37 % | $26,60 | $26,82 | $26,33 | 57,20K |
| 2026-06-17 | $26,18 | -0,68 % | $26,50 | $26,72 | $25,90 | 33,00K |
| 2026-06-16 | $26,36 | +0,80 % | $26,50 | $26,61 | $26,26 | 21,30K |
| 2026-06-15 | $26,15 | -1,65 % | $26,59 | $26,59 | $26,06 | 18,00K |
| 2026-06-12 | $26,59 | +2,07 % | $26,17 | $26,77 | $25,95 | 19,00K |
| 2026-06-11 | $26,05 | -0,95 % | $26,52 | $26,52 | $26,05 | 16,50K |
| 2026-06-10 | $26,30 | +1,27 % | $26,04 | $26,63 | $26,04 | 34,40K |
| 2026-06-09 | $25,97 | +2,36 % | $25,63 | $26,27 | $25,63 | 27,90K |
| 2026-06-08 | $25,37 | +0,67 % | $25,16 | $25,70 | $25,16 | 22,80K |
| 2026-06-05 | $25,20 | +1,49 % | $24,87 | $25,43 | $24,85 | 36,40K |
| 2026-06-04 | $24,83 | +3,46 % | $24,36 | $24,84 | $24,28 | 9,70K |
| 2026-06-03 | $24,00 | -2,12 % | $24,40 | $24,40 | $23,93 | 30,60K |
| 2026-06-02 | $24,52 | +0,99 % | $24,13 | $24,60 | $24,00 | 16,40K |
| 2026-06-01 | $24,28 | -1,18 % | $24,38 | $24,45 | $24,19 | 18,50K |
| 2026-05-29 | $24,57 | -0,32 % | $24,63 | $24,70 | $24,55 | 22,10K |
| 2026-05-28 | $24,65 | -0,68 % | $24,73 | $24,73 | $24,24 | 26,60K |
| 2026-05-27 | $24,82 | +0,12 % | $24,89 | $24,89 | $24,60 | 16,10K |