Ponce Financial Group Inc PDLB
NASDAQ · Vereinigte Staaten · Finanzen
$19,96+0,02 (+0,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,91 | -0,18 % | $19,91 | $20,09 | $19,65 | 32,59K |
| 2026-09-30 | $19,94 | -0,35 % | $20,06 | $20,06 | $19,89 | 114,60K |
| 2026-09-29 | $20,01 | -0,99 % | $20,27 | $20,27 | $19,85 | 121,80K |
| 2026-09-28 | $20,21 | -0,64 % | $20,24 | $20,30 | $20,05 | 77,80K |
| 2026-09-25 | $20,34 | +0,35 % | $20,27 | $20,47 | $20,27 | 66,30K |
| 2026-09-24 | $20,27 | +0,45 % | $20,19 | $20,49 | $20,15 | 70,40K |
| 2026-09-23 | $20,18 | -1,27 % | $20,37 | $20,41 | $20,12 | 115,10K |
| 2026-09-22 | $20,44 | -0,29 % | $20,63 | $20,74 | $20,36 | 74,20K |
| 2026-09-21 | $20,50 | +0,94 % | $20,30 | $20,57 | $20,30 | 70,60K |
| 2026-09-18 | $20,31 | +0,10 % | $20,16 | $20,41 | $20,11 | 197,30K |
| 2026-09-17 | $20,29 | -1,12 % | $20,69 | $20,69 | $20,20 | 61,90K |
| 2026-09-16 | $20,52 | +0,74 % | $20,31 | $20,54 | $20,15 | 75,50K |
| 2026-09-15 | $20,37 | +0,49 % | $20,59 | $20,59 | $20,23 | 87,20K |
| 2026-09-14 | $20,27 | -1,31 % | $20,54 | $20,70 | $20,26 | 68,40K |
| 2026-09-11 | $20,54 | +0,54 % | $20,62 | $20,62 | $20,27 | 91,20K |
| 2026-09-10 | $20,43 | +0,59 % | $20,19 | $20,44 | $20,05 | 49,10K |
| 2026-09-09 | $20,31 | -0,10 % | $20,18 | $20,34 | $20,11 | 57,30K |
| 2026-09-08 | $20,33 | -1,88 % | $20,64 | $20,72 | $20,28 | 59,00K |
| 2026-09-04 | $20,72 | +1,07 % | $20,44 | $20,79 | $20,42 | 42,80K |
| 2026-09-03 | $20,50 | +0,79 % | $20,46 | $20,66 | $20,41 | 56,50K |
| 2026-09-02 | $20,34 | +2,11 % | $19,92 | $20,47 | $19,91 | 147,20K |
| 2026-09-01 | $19,92 | -1,78 % | $20,23 | $20,56 | $19,87 | 115,90K |
| 2026-08-31 | $20,28 | -0,83 % | $20,44 | $20,44 | $20,25 | 71,60K |
| 2026-08-28 | $20,45 | +0,69 % | $20,34 | $20,63 | $20,34 | 80,50K |
| 2026-08-27 | $20,31 | +1,20 % | $20,01 | $20,40 | $19,81 | 57,40K |
| 2026-08-26 | $20,07 | -0,64 % | $20,25 | $20,53 | $20,01 | 58,60K |
| 2026-08-25 | $20,20 | -1,17 % | $20,48 | $20,48 | $20,12 | 29,80K |
| 2026-08-24 | $20,44 | +0,10 % | $20,45 | $20,56 | $20,35 | 47,80K |
| 2026-08-21 | $20,42 | +0,54 % | $20,40 | $20,55 | $20,09 | 163,90K |
| 2026-08-20 | $20,31 | +0,94 % | $20,05 | $20,35 | $20,02 | 63,00K |
| 2026-08-19 | $20,12 | -2,57 % | $20,79 | $20,82 | $20,12 | 61,00K |
| 2026-08-18 | $20,65 | -0,48 % | $20,74 | $20,99 | $20,30 | 89,50K |
| 2026-08-17 | $20,75 | -0,05 % | $20,80 | $21,10 | $20,69 | 103,60K |
| 2026-08-14 | $20,76 | +0,19 % | $20,75 | $20,97 | $20,72 | 63,50K |
| 2026-08-13 | $20,72 | +0,19 % | $20,72 | $20,89 | $20,46 | 46,80K |
| 2026-08-12 | $20,68 | +1,17 % | $20,48 | $20,69 | $20,39 | 51,70K |
| 2026-08-11 | $20,44 | +2,05 % | $20,09 | $20,55 | $20,06 | 62,00K |
| 2026-08-10 | $20,03 | -0,20 % | $20,00 | $20,39 | $19,83 | 60,40K |
| 2026-08-07 | $20,07 | -0,40 % | $20,12 | $20,16 | $19,89 | 62,30K |
| 2026-08-06 | $20,15 | -1,52 % | $20,49 | $20,66 | $19,92 | 49,50K |
| 2026-08-05 | $20,46 | -0,97 % | $20,66 | $20,79 | $20,40 | 103,60K |
| 2026-08-04 | $20,66 | +0,73 % | $20,59 | $20,74 | $20,30 | 108,60K |
| 2026-08-03 | $20,51 | +1,64 % | $20,30 | $20,63 | $20,28 | 94,10K |
| 2026-07-31 | $20,18 | +0,40 % | $20,03 | $20,31 | $19,91 | 86,10K |
| 2026-07-30 | $20,10 | -0,05 % | $20,21 | $20,44 | $19,98 | 50,30K |
| 2026-07-29 | $20,11 | -1,85 % | $20,19 | $20,44 | $20,02 | 74,80K |
| 2026-07-28 | $20,49 | +2,30 % | $20,17 | $20,67 | $20,06 | 55,20K |
| 2026-07-27 | $20,03 | -0,84 % | $19,86 | $20,43 | $19,80 | 55,60K |
| 2026-07-24 | $20,20 | +1,46 % | $20,12 | $20,34 | $20,00 | 38,70K |
| 2026-07-23 | $19,91 | -0,50 % | $19,78 | $19,91 | $19,51 | 64,90K |
| 2026-07-22 | $20,01 | -0,84 % | $20,04 | $20,10 | $19,69 | 56,90K |
| 2026-07-21 | $20,18 | +0,80 % | $19,94 | $20,32 | $19,78 | 74,50K |
| 2026-07-20 | $20,02 | -1,14 % | $20,22 | $20,44 | $20,02 | 71,10K |
| 2026-07-17 | $20,25 | -1,46 % | $20,33 | $20,74 | $20,16 | 122,40K |
| 2026-07-16 | $20,55 | +3,27 % | $20,00 | $20,65 | $20,00 | 72,50K |
| 2026-07-15 | $19,90 | +0,56 % | $19,80 | $20,08 | $19,69 | 82,80K |
| 2026-07-14 | $19,79 | -0,50 % | $19,84 | $19,95 | $19,50 | 45,50K |
| 2026-07-13 | $19,89 | -0,05 % | $19,90 | $20,06 | $19,86 | 45,20K |
| 2026-07-10 | $19,90 | +0,05 % | $19,88 | $20,08 | $19,77 | 24,00K |
| 2026-07-09 | $19,89 | +1,64 % | $19,59 | $20,01 | $19,59 | 41,30K |
| 2026-07-08 | $19,57 | -2,44 % | $19,94 | $19,94 | $19,48 | 44,90K |
| 2026-07-07 | $20,06 | -0,55 % | $20,31 | $20,55 | $20,06 | 43,90K |
| 2026-07-06 | $20,17 | +0,30 % | $20,04 | $20,26 | $20,03 | 42,50K |
| 2026-07-02 | $20,11 | -1,76 % | $20,55 | $20,62 | $19,99 | 58,60K |
| 2026-07-01 | $20,47 | +2,66 % | $20,02 | $20,50 | $19,90 | 78,20K |
| 2026-06-30 | $19,94 | -0,20 % | $19,91 | $20,05 | $19,73 | 67,90K |
| 2026-06-29 | $19,98 | +1,16 % | $19,78 | $20,01 | $19,60 | 68,20K |
| 2026-06-26 | $19,75 | +1,02 % | $19,64 | $19,82 | $19,53 | 372,60K |
| 2026-06-25 | $19,55 | -0,66 % | $19,73 | $19,78 | $19,43 | 44,50K |
| 2026-06-24 | $19,68 | +0,05 % | $19,61 | $19,80 | $19,48 | 99,70K |
| 2026-06-23 | $19,67 | +1,76 % | $19,36 | $19,69 | $19,25 | 77,30K |
| 2026-06-22 | $19,33 | +0,05 % | $19,34 | $19,78 | $19,21 | 50,70K |
| 2026-06-18 | $19,32 | +1,10 % | $19,32 | $19,42 | $19,07 | 120,30K |
| 2026-06-17 | $19,11 | -1,90 % | $19,51 | $19,61 | $18,95 | 74,10K |
| 2026-06-16 | $19,48 | +1,94 % | $19,16 | $19,58 | $19,11 | 102,30K |
| 2026-06-15 | $19,11 | -1,55 % | $19,51 | $19,65 | $19,01 | 73,10K |
| 2026-06-12 | $19,41 | +0,83 % | $19,26 | $19,54 | $18,79 | 119,80K |
| 2026-06-11 | $19,25 | -0,62 % | $19,42 | $19,56 | $19,04 | 75,30K |
| 2026-06-10 | $19,37 | +1,63 % | $19,17 | $19,39 | $19,03 | 117,40K |
| 2026-06-09 | $19,06 | +0,90 % | $19,01 | $19,38 | $18,83 | 115,60K |
| 2026-06-08 | $18,89 | -0,58 % | $18,81 | $19,07 | $18,57 | 138,20K |
| 2026-06-05 | $19,00 | +1,06 % | $18,81 | $19,14 | $18,28 | 125,80K |
| 2026-06-04 | $18,80 | +1,62 % | $18,73 | $18,92 | $18,62 | 64,30K |
| 2026-06-03 | $18,50 | -3,09 % | $19,04 | $19,04 | $18,48 | 95,90K |
| 2026-06-02 | $19,09 | +1,33 % | $18,74 | $19,16 | $18,74 | 99,50K |
| 2026-06-01 | $18,84 | -0,21 % | $19,22 | $19,42 | $18,54 | 139,20K |
| 2026-05-29 | $18,88 | +0,37 % | $18,85 | $19,00 | $18,81 | 85,70K |
| 2026-05-28 | $18,81 | -0,05 % | $18,78 | $18,89 | $18,51 | 66,40K |
| 2026-05-27 | $18,82 | -0,11 % | $19,00 | $19,15 | $18,75 | 82,00K |
| 2026-05-26 | $18,84 | +1,45 % | $18,80 | $18,99 | $18,66 | 88,60K |