Preferred Bank PFBC
NASDAQ · Vereinigte Staaten · Finanzen
$107,28+1,29 (+1,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $107,19 | +1,14 % | $106,82 | $108,50 | $106,82 | 7,50K |
| 2026-10-01 | $105,99 | +1,20 % | $104,57 | $106,20 | $102,55 | 201,20K |
| 2026-09-30 | $104,73 | -1,43 % | $106,18 | $106,45 | $104,50 | 148,20K |
| 2026-09-29 | $106,25 | -2,54 % | $108,94 | $109,72 | $105,36 | 324,30K |
| 2026-09-28 | $109,02 | -0,42 % | $109,48 | $110,12 | $108,53 | 205,20K |
| 2026-09-25 | $109,48 | +0,83 % | $109,06 | $110,34 | $107,32 | 233,70K |
| 2026-09-24 | $108,58 | +2,63 % | $106,88 | $109,03 | $105,80 | 175,50K |
| 2026-09-23 | $105,80 | -0,46 % | $105,93 | $106,46 | $105,11 | 247,80K |
| 2026-09-22 | $106,29 | -0,07 % | $107,16 | $107,74 | $105,87 | 213,50K |
| 2026-09-21 | $106,36 | +0,89 % | $105,94 | $106,47 | $105,11 | 116,50K |
| 2026-09-18 | $105,42 | -0,41 % | $104,88 | $106,18 | $104,16 | 427,50K |
| 2026-09-17 | $105,85 | -0,31 % | $106,50 | $108,00 | $105,38 | 207,60K |
| 2026-09-16 | $106,18 | +0,35 % | $106,41 | $106,42 | $104,50 | 187,60K |
| 2026-09-15 | $105,81 | +0,66 % | $105,32 | $106,25 | $103,96 | 173,00K |
| 2026-09-14 | $105,12 | +2,08 % | $103,00 | $105,20 | $103,00 | 147,10K |
| 2026-09-11 | $102,98 | -0,89 % | $104,95 | $104,95 | $102,80 | 213,20K |
| 2026-09-10 | $103,90 | +1,95 % | $101,84 | $104,01 | $101,10 | 129,20K |
| 2026-09-09 | $101,91 | -0,54 % | $101,61 | $102,56 | $101,21 | 101,60K |
| 2026-09-08 | $102,46 | -1,02 % | $103,21 | $103,81 | $101,74 | 72,80K |
| 2026-09-04 | $103,52 | -0,69 % | $103,72 | $104,69 | $103,07 | 108,80K |
| 2026-09-03 | $104,24 | +0,17 % | $104,84 | $105,95 | $104,14 | 56,10K |
| 2026-09-02 | $104,06 | +2,28 % | $102,22 | $104,63 | $102,22 | 70,70K |
| 2026-09-01 | $101,74 | -0,67 % | $102,43 | $104,45 | $101,06 | 96,30K |
| 2026-08-31 | $102,43 | -1,06 % | $103,46 | $103,46 | $102,24 | 54,00K |
| 2026-08-28 | $103,53 | +0,11 % | $103,75 | $104,30 | $102,43 | 75,90K |
| 2026-08-27 | $103,42 | -0,17 % | $103,07 | $104,89 | $102,25 | 130,10K |
| 2026-08-26 | $103,60 | +0,20 % | $103,55 | $103,98 | $103,09 | 89,30K |
| 2026-08-25 | $103,39 | -0,64 % | $104,49 | $104,49 | $102,92 | 66,90K |
| 2026-08-24 | $104,06 | -0,41 % | $104,77 | $105,54 | $103,85 | 62,00K |
| 2026-08-21 | $104,49 | +0,88 % | $104,22 | $105,70 | $102,70 | 89,40K |
| 2026-08-20 | $103,58 | +0,44 % | $102,60 | $103,59 | $102,11 | 65,60K |
| 2026-08-19 | $103,13 | -3,33 % | $106,62 | $107,45 | $102,87 | 59,20K |
| 2026-08-18 | $106,68 | -0,74 % | $107,73 | $107,76 | $106,21 | 47,30K |
| 2026-08-17 | $107,47 | -0,40 % | $107,46 | $107,98 | $106,87 | 58,10K |
| 2026-08-14 | $107,90 | +0,06 % | $107,57 | $108,53 | $107,34 | 47,50K |
| 2026-08-13 | $107,84 | +1,12 % | $107,35 | $108,35 | $107,26 | 98,20K |
| 2026-08-12 | $106,65 | -0,10 % | $107,04 | $107,85 | $106,38 | 54,30K |
| 2026-08-11 | $106,76 | +1,35 % | $105,94 | $107,06 | $104,23 | 99,40K |
| 2026-08-10 | $105,34 | -0,40 % | $105,66 | $106,23 | $104,01 | 129,50K |
| 2026-08-07 | $105,76 | +0,21 % | $105,59 | $106,04 | $104,79 | 45,70K |
| 2026-08-06 | $105,54 | -0,66 % | $106,83 | $107,19 | $105,31 | 57,90K |
| 2026-08-05 | $106,24 | -0,65 % | $106,93 | $107,55 | $105,93 | 84,80K |
| 2026-08-04 | $106,93 | +0,78 % | $105,81 | $107,26 | $104,96 | 109,20K |
| 2026-08-03 | $106,10 | +1,59 % | $106,13 | $107,18 | $105,27 | 134,00K |
| 2026-07-31 | $104,44 | -0,05 % | $104,18 | $106,52 | $102,03 | 59,40K |
| 2026-07-30 | $104,49 | -0,31 % | $105,01 | $106,08 | $103,16 | 80,40K |
| 2026-07-29 | $104,81 | -0,35 % | $104,68 | $105,56 | $104,07 | 86,10K |
| 2026-07-28 | $105,18 | +1,05 % | $104,92 | $107,00 | $103,62 | 136,80K |
| 2026-07-27 | $104,09 | +1,10 % | $103,63 | $104,53 | $102,93 | 77,70K |
| 2026-07-24 | $102,96 | +1,56 % | $101,86 | $104,14 | $100,33 | 120,60K |
| 2026-07-23 | $101,38 | -3,35 % | $103,45 | $103,92 | $100,76 | 142,70K |
| 2026-07-22 | $104,89 | -1,08 % | $107,63 | $108,85 | $103,83 | 284,40K |
| 2026-07-21 | $106,04 | -0,78 % | $106,35 | $107,92 | $105,68 | 183,50K |
| 2026-07-20 | $106,87 | -0,48 % | $107,39 | $107,94 | $105,59 | 163,90K |
| 2026-07-17 | $107,39 | -1,86 % | $108,55 | $109,99 | $104,73 | 119,40K |
| 2026-07-16 | $109,42 | +2,49 % | $106,47 | $109,57 | $106,47 | 76,50K |
| 2026-07-15 | $106,76 | +0,86 % | $106,02 | $107,70 | $105,61 | 103,40K |
| 2026-07-14 | $105,85 | -0,08 % | $105,86 | $106,65 | $99,54 | 53,50K |
| 2026-07-13 | $105,93 | +0,18 % | $105,95 | $106,44 | $104,94 | 52,80K |
| 2026-07-10 | $105,74 | +0,74 % | $104,91 | $106,13 | $104,40 | 67,90K |
| 2026-07-09 | $104,96 | +1,74 % | $103,26 | $105,21 | $103,20 | 94,90K |
| 2026-07-08 | $103,17 | -1,95 % | $104,94 | $105,52 | $102,58 | 98,20K |
| 2026-07-07 | $105,22 | -2,15 % | $106,67 | $107,52 | $104,77 | 83,70K |
| 2026-07-06 | $107,53 | +0,35 % | $106,72 | $108,10 | $105,54 | 205,70K |
| 2026-07-02 | $107,16 | -0,66 % | $108,70 | $109,38 | $106,43 | 142,60K |
| 2026-07-01 | $107,87 | +1,52 % | $106,20 | $112,26 | $104,42 | 121,40K |
| 2026-06-30 | $106,26 | +1,08 % | $104,65 | $106,65 | $104,40 | 151,70K |
| 2026-06-29 | $105,12 | +0,29 % | $104,42 | $105,99 | $98,70 | 269,30K |
| 2026-06-26 | $104,82 | +0,08 % | $105,00 | $105,89 | $104,39 | 278,20K |
| 2026-06-25 | $104,74 | +0,77 % | $104,13 | $104,85 | $103,51 | 102,60K |
| 2026-06-24 | $103,94 | +2,12 % | $101,85 | $104,21 | $101,77 | 155,80K |
| 2026-06-23 | $101,78 | +2,05 % | $99,75 | $101,85 | $99,20 | 158,70K |
| 2026-06-22 | $99,74 | +0,71 % | $99,05 | $101,00 | $98,57 | 190,40K |
| 2026-06-18 | $99,04 | +0,66 % | $99,99 | $100,48 | $98,50 | 301,80K |
| 2026-06-17 | $98,39 | -1,76 % | $99,98 | $101,16 | $97,72 | 184,30K |
| 2026-06-16 | $100,15 | -0,11 % | $101,26 | $102,05 | $99,63 | 127,40K |
| 2026-06-15 | $100,26 | -1,33 % | $101,80 | $102,25 | $99,82 | 75,30K |
| 2026-06-12 | $101,61 | +0,62 % | $101,23 | $102,40 | $100,90 | 129,00K |
| 2026-06-11 | $100,98 | +0,28 % | $101,32 | $101,85 | $99,13 | 67,70K |
| 2026-06-10 | $100,70 | +1,41 % | $99,85 | $101,17 | $99,84 | 98,40K |
| 2026-06-09 | $99,30 | +1,34 % | $98,23 | $100,44 | $98,23 | 77,40K |
| 2026-06-08 | $97,99 | +0,78 % | $97,25 | $98,62 | $97,00 | 115,80K |
| 2026-06-05 | $97,23 | +1,25 % | $96,03 | $98,39 | $95,64 | 88,20K |
| 2026-06-04 | $96,03 | +2,49 % | $94,70 | $96,48 | $93,75 | 116,60K |
| 2026-06-03 | $93,70 | -2,20 % | $95,48 | $96,07 | $93,63 | 101,90K |
| 2026-06-02 | $95,81 | +1,43 % | $94,12 | $95,96 | $92,45 | 72,70K |
| 2026-06-01 | $94,46 | -1,42 % | $95,10 | $95,10 | $93,02 | 83,30K |
| 2026-05-29 | $95,82 | +0,75 % | $94,84 | $96,55 | $94,81 | 106,30K |
| 2026-05-28 | $95,11 | +0,40 % | $94,30 | $95,35 | $93,44 | 89,50K |
| 2026-05-27 | $94,73 | -0,14 % | $95,00 | $96,42 | $93,82 | 117,90K |