Peoples Bancorp Inc. PEBO
NASDAQ · Vereinigte Staaten · Finanzen
$36,81+0,22 (+0,60 %)
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 | $36,73 | +0,38 % | $36,37 | $36,86 | $35,95 | 486,41K |
| 2026-09-30 | $36,59 | -5,87 % | $35,83 | $37,01 | $35,40 | 1,36M |
| 2026-09-29 | $38,87 | -0,61 % | $39,11 | $39,33 | $38,53 | 242,30K |
| 2026-09-28 | $39,11 | -0,28 % | $39,31 | $39,44 | $39,06 | 217,10K |
| 2026-09-25 | $39,22 | +0,38 % | $39,22 | $39,49 | $39,12 | 470,50K |
| 2026-09-24 | $39,07 | +1,67 % | $38,60 | $39,11 | $38,44 | 294,90K |
| 2026-09-23 | $38,43 | -1,06 % | $38,72 | $38,90 | $38,39 | 171,80K |
| 2026-09-22 | $38,84 | -0,51 % | $39,30 | $39,41 | $38,73 | 212,00K |
| 2026-09-21 | $39,04 | -0,89 % | $39,43 | $39,68 | $39,03 | 265,30K |
| 2026-09-18 | $39,39 | -0,23 % | $39,23 | $39,41 | $38,83 | 837,50K |
| 2026-09-17 | $39,48 | -0,33 % | $39,86 | $40,04 | $39,40 | 220,80K |
| 2026-09-16 | $39,61 | -1,39 % | $40,12 | $40,18 | $38,86 | 322,30K |
| 2026-09-15 | $40,17 | +0,70 % | $39,82 | $40,24 | $39,78 | 240,20K |
| 2026-09-14 | $39,89 | +0,20 % | $39,80 | $40,18 | $39,65 | 229,10K |
| 2026-09-11 | $39,81 | +0,13 % | $40,07 | $40,12 | $39,41 | 129,00K |
| 2026-09-10 | $39,76 | +0,96 % | $39,38 | $39,76 | $39,18 | 154,50K |
| 2026-09-09 | $39,38 | -1,10 % | $39,55 | $39,66 | $39,20 | 210,20K |
| 2026-09-08 | $39,82 | -0,43 % | $39,93 | $40,03 | $39,72 | 249,20K |
| 2026-09-04 | $39,99 | +0,83 % | $39,65 | $40,12 | $39,65 | 276,10K |
| 2026-09-03 | $39,66 | +0,41 % | $39,77 | $40,09 | $39,59 | 390,30K |
| 2026-09-02 | $39,50 | +1,05 % | $39,18 | $39,95 | $39,18 | 449,50K |
| 2026-09-01 | $39,09 | -0,71 % | $39,27 | $39,43 | $38,86 | 218,80K |
| 2026-08-31 | $39,37 | -0,73 % | $39,65 | $39,68 | $39,25 | 192,50K |
| 2026-08-28 | $39,66 | +0,08 % | $39,69 | $40,09 | $39,55 | 198,10K |
| 2026-08-27 | $39,63 | -0,18 % | $39,50 | $39,65 | $39,06 | 255,60K |
| 2026-08-26 | $39,70 | +0,35 % | $39,69 | $39,89 | $39,45 | 227,70K |
| 2026-08-25 | $39,56 | -0,73 % | $39,87 | $39,87 | $39,46 | 192,20K |
| 2026-08-24 | $39,85 | -0,52 % | $40,06 | $40,43 | $39,77 | 266,10K |
| 2026-08-21 | $40,06 | +0,23 % | $40,25 | $40,39 | $39,73 | 204,90K |
| 2026-08-20 | $39,97 | +0,35 % | $39,69 | $39,99 | $39,54 | 212,80K |
| 2026-08-19 | $39,83 | -2,83 % | $41,00 | $41,00 | $39,79 | 215,30K |
| 2026-08-18 | $40,99 | -0,19 % | $41,22 | $41,22 | $40,67 | 215,20K |
| 2026-08-17 | $41,07 | -0,75 % | $41,23 | $41,53 | $40,95 | 186,20K |
| 2026-08-14 | $41,38 | +0,15 % | $41,37 | $41,59 | $41,19 | 252,90K |
| 2026-08-13 | $41,32 | +0,34 % | $41,36 | $41,53 | $41,06 | 217,60K |
| 2026-08-12 | $41,18 | +0,59 % | $41,01 | $41,24 | $40,82 | 250,30K |
| 2026-08-11 | $40,94 | +0,79 % | $40,75 | $41,11 | $40,71 | 207,20K |
| 2026-08-10 | $40,62 | -0,76 % | $40,65 | $40,84 | $40,13 | 304,00K |
| 2026-08-07 | $40,93 | -0,56 % | $41,12 | $41,12 | $40,67 | 347,10K |
| 2026-08-06 | $41,16 | -1,06 % | $41,86 | $42,00 | $41,13 | 281,50K |
| 2026-08-05 | $41,60 | -0,36 % | $41,92 | $41,92 | $41,54 | 201,70K |
| 2026-08-04 | $41,75 | +0,02 % | $41,69 | $41,91 | $41,27 | 459,60K |
| 2026-08-03 | $41,74 | +0,19 % | $41,69 | $42,13 | $41,40 | 433,60K |
| 2026-07-31 | $41,66 | +0,24 % | $41,52 | $41,82 | $41,05 | 318,80K |
| 2026-07-30 | $41,56 | -1,05 % | $41,87 | $42,13 | $41,51 | 251,00K |
| 2026-07-29 | $42,00 | -0,54 % | $42,01 | $42,29 | $41,83 | 390,10K |
| 2026-07-28 | $42,23 | +3,86 % | $40,96 | $42,29 | $40,85 | 295,80K |
| 2026-07-27 | $40,66 | +0,87 % | $40,54 | $40,85 | $40,43 | 349,00K |
| 2026-07-24 | $40,31 | +1,28 % | $39,82 | $40,40 | $39,73 | 460,00K |
| 2026-07-23 | $39,80 | -0,67 % | $39,60 | $39,81 | $39,11 | 438,60K |
| 2026-07-22 | $40,07 | +1,44 % | $39,67 | $40,11 | $39,39 | 406,90K |
| 2026-07-21 | $39,50 | +0,28 % | $38,86 | $40,50 | $38,86 | 594,50K |
| 2026-07-20 | $39,39 | 0,00 % | $39,38 | $39,47 | $38,96 | 437,40K |
| 2026-07-17 | $39,39 | -1,40 % | $39,72 | $39,79 | $39,18 | 322,30K |
| 2026-07-16 | $39,95 | +2,88 % | $38,83 | $40,19 | $38,82 | 286,20K |
| 2026-07-15 | $38,83 | +1,60 % | $38,36 | $39,02 | $38,25 | 251,80K |
| 2026-07-14 | $38,22 | -0,49 % | $38,42 | $38,65 | $38,04 | 306,00K |
| 2026-07-13 | $38,41 | +0,31 % | $38,44 | $38,62 | $38,15 | 224,40K |
| 2026-07-10 | $38,29 | +0,71 % | $37,99 | $38,36 | $37,86 | 145,30K |
| 2026-07-09 | $38,02 | +0,77 % | $37,75 | $38,14 | $37,75 | 203,80K |
| 2026-07-08 | $37,73 | -1,95 % | $38,42 | $38,42 | $37,53 | 329,00K |
| 2026-07-07 | $38,48 | -0,80 % | $38,81 | $38,88 | $38,45 | 144,20K |
| 2026-07-06 | $38,79 | +0,21 % | $38,85 | $38,91 | $38,32 | 154,70K |
| 2026-07-02 | $38,71 | -1,15 % | $39,24 | $39,33 | $38,46 | 162,50K |
| 2026-07-01 | $39,16 | +1,95 % | $38,41 | $39,22 | $38,31 | 221,10K |
| 2026-06-30 | $38,41 | +1,29 % | $37,99 | $38,42 | $37,67 | 255,30K |
| 2026-06-29 | $37,92 | -1,58 % | $38,54 | $38,54 | $37,62 | 331,10K |
| 2026-06-26 | $38,53 | +1,82 % | $37,87 | $38,84 | $37,55 | 1,41M |
| 2026-06-25 | $37,84 | +0,34 % | $37,53 | $37,97 | $37,53 | 185,40K |
| 2026-06-24 | $37,71 | +1,10 % | $37,30 | $37,77 | $37,21 | 223,00K |
| 2026-06-23 | $37,30 | +1,91 % | $36,68 | $37,33 | $36,60 | 209,60K |
| 2026-06-22 | $36,60 | +1,02 % | $36,28 | $36,72 | $36,28 | 213,90K |
| 2026-06-18 | $36,23 | +1,40 % | $36,09 | $36,39 | $36,00 | 414,30K |
| 2026-06-17 | $35,73 | -1,05 % | $35,92 | $36,30 | $35,25 | 278,10K |
| 2026-06-16 | $36,11 | +0,61 % | $36,00 | $36,36 | $35,76 | 224,10K |
| 2026-06-15 | $35,89 | -1,94 % | $36,75 | $36,82 | $35,82 | 173,40K |
| 2026-06-12 | $36,60 | +1,41 % | $36,34 | $36,64 | $36,24 | 157,60K |
| 2026-06-11 | $36,09 | +0,08 % | $35,98 | $36,33 | $35,70 | 235,40K |
| 2026-06-10 | $36,06 | +1,26 % | $35,84 | $36,39 | $35,34 | 275,50K |
| 2026-06-09 | $35,61 | +0,59 % | $35,54 | $36,27 | $35,53 | 294,60K |
| 2026-06-08 | $35,40 | +0,74 % | $35,31 | $35,63 | $35,15 | 177,80K |
| 2026-06-05 | $35,14 | +0,29 % | $35,01 | $35,45 | $35,01 | 163,20K |
| 2026-06-04 | $35,04 | +2,82 % | $34,48 | $35,10 | $34,48 | 196,30K |
| 2026-06-03 | $34,08 | -2,52 % | $34,78 | $34,86 | $34,04 | 187,00K |
| 2026-06-02 | $34,96 | +1,60 % | $34,26 | $35,05 | $34,26 | 173,10K |
| 2026-06-01 | $34,41 | -1,06 % | $34,48 | $34,65 | $34,08 | 167,50K |
| 2026-05-29 | $34,78 | -0,17 % | $34,80 | $35,04 | $34,65 | 226,80K |
| 2026-05-28 | $34,84 | +0,61 % | $34,63 | $34,88 | $34,33 | 141,20K |
| 2026-05-27 | $34,63 | -0,89 % | $34,98 | $35,05 | $34,55 | 117,50K |
| 2026-05-26 | $34,94 | +1,16 % | $34,65 | $35,07 | $34,65 | 182,70K |