Parke Bancorp, Inc. PKBK
NASDAQ · Vereinigte Staaten · Finanzen
$32,87+0,39 (+1,20 %)
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 | $32,87 | +0,58 % | $32,69 | $33,19 | $32,21 | 37,80K |
| 2026-10-01 | $32,68 | -0,06 % | $32,70 | $32,70 | $31,86 | 39,70K |
| 2026-09-30 | $32,70 | -2,01 % | $33,37 | $33,37 | $32,38 | 60,20K |
| 2026-09-29 | $33,37 | -0,83 % | $33,76 | $34,15 | $32,97 | 36,90K |
| 2026-09-28 | $33,65 | -0,36 % | $33,86 | $33,86 | $33,62 | 43,30K |
| 2026-09-25 | $33,77 | -0,03 % | $33,86 | $34,05 | $33,60 | 31,00K |
| 2026-09-24 | $33,78 | +1,29 % | $33,44 | $33,82 | $33,23 | 27,00K |
| 2026-09-23 | $33,35 | -1,74 % | $33,83 | $33,83 | $33,24 | 34,90K |
| 2026-09-22 | $33,94 | 0,00 % | $34,08 | $34,48 | $33,67 | 29,50K |
| 2026-09-21 | $33,94 | +0,21 % | $33,99 | $34,16 | $33,70 | 33,50K |
| 2026-09-18 | $33,87 | -1,08 % | $34,07 | $34,26 | $33,45 | 106,70K |
| 2026-09-17 | $34,24 | -0,67 % | $34,67 | $34,88 | $33,89 | 32,50K |
| 2026-09-16 | $34,47 | -0,83 % | $34,87 | $34,87 | $33,37 | 42,90K |
| 2026-09-15 | $34,76 | +0,40 % | $34,72 | $34,91 | $34,46 | 38,00K |
| 2026-09-14 | $34,62 | -0,29 % | $34,80 | $35,10 | $34,49 | 42,90K |
| 2026-09-11 | $34,72 | +0,38 % | $34,70 | $35,60 | $34,09 | 39,90K |
| 2026-09-10 | $34,59 | +1,95 % | $33,99 | $34,70 | $33,88 | 41,00K |
| 2026-09-09 | $33,93 | -0,88 % | $33,89 | $34,36 | $33,59 | 46,60K |
| 2026-09-08 | $34,23 | -1,01 % | $34,44 | $34,68 | $33,91 | 39,10K |
| 2026-09-04 | $34,58 | +1,59 % | $33,85 | $34,61 | $33,85 | 24,80K |
| 2026-09-03 | $34,04 | +0,12 % | $34,23 | $34,59 | $34,04 | 24,80K |
| 2026-09-02 | $34,00 | +1,67 % | $33,60 | $34,32 | $33,13 | 47,40K |
| 2026-09-01 | $33,44 | -0,92 % | $33,71 | $33,77 | $33,24 | 17,70K |
| 2026-08-31 | $33,75 | -0,71 % | $33,98 | $34,31 | $33,58 | 51,00K |
| 2026-08-28 | $33,99 | +1,13 % | $33,58 | $34,24 | $33,58 | 32,20K |
| 2026-08-27 | $33,61 | -0,33 % | $33,49 | $33,77 | $33,12 | 59,10K |
| 2026-08-26 | $33,72 | -0,82 % | $33,86 | $34,23 | $33,60 | 36,10K |
| 2026-08-25 | $34,00 | +0,09 % | $34,04 | $34,11 | $33,75 | 23,90K |
| 2026-08-24 | $33,97 | -0,53 % | $34,18 | $34,44 | $33,90 | 44,90K |
| 2026-08-21 | $34,15 | 0,00 % | $34,30 | $34,56 | $33,81 | 247,70K |
| 2026-08-20 | $34,15 | +0,83 % | $33,59 | $34,30 | $33,51 | 74,90K |
| 2026-08-19 | $33,87 | -3,42 % | $35,18 | $35,20 | $33,84 | 69,40K |
| 2026-08-18 | $35,07 | +0,49 % | $34,94 | $35,30 | $34,92 | 49,30K |
| 2026-08-17 | $34,90 | -0,65 % | $35,15 | $35,27 | $34,82 | 42,40K |
| 2026-08-14 | $35,13 | 0,00 % | $34,99 | $35,70 | $34,69 | 58,20K |
| 2026-08-13 | $35,13 | +0,95 % | $34,80 | $35,65 | $34,62 | 48,10K |
| 2026-08-12 | $34,80 | +0,84 % | $34,50 | $34,89 | $34,38 | 28,30K |
| 2026-08-11 | $34,51 | +0,73 % | $34,41 | $34,61 | $34,17 | 31,10K |
| 2026-08-10 | $34,26 | -0,41 % | $34,15 | $34,40 | $33,95 | 33,60K |
| 2026-08-07 | $34,40 | +0,32 % | $34,45 | $34,48 | $33,80 | 42,20K |
| 2026-08-06 | $34,29 | +0,26 % | $34,50 | $34,50 | $33,89 | 31,20K |
| 2026-08-05 | $34,20 | -0,06 % | $34,30 | $34,44 | $33,77 | 56,80K |
| 2026-08-04 | $34,22 | +0,35 % | $34,20 | $34,51 | $33,72 | 37,80K |
| 2026-08-03 | $34,10 | -0,15 % | $34,33 | $34,78 | $33,91 | 34,30K |
| 2026-07-31 | $34,15 | +1,13 % | $33,96 | $34,17 | $33,50 | 37,90K |
| 2026-07-30 | $33,77 | -0,27 % | $34,09 | $34,20 | $33,67 | 42,80K |
| 2026-07-29 | $33,86 | -0,79 % | $34,00 | $34,19 | $33,80 | 35,20K |
| 2026-07-28 | $34,13 | +2,06 % | $33,67 | $34,50 | $33,59 | 41,10K |
| 2026-07-27 | $33,44 | +0,63 % | $33,46 | $33,87 | $33,01 | 39,80K |
| 2026-07-24 | $33,23 | +2,12 % | $33,00 | $33,47 | $32,61 | 46,10K |
| 2026-07-23 | $32,54 | +0,40 % | $32,33 | $33,08 | $31,69 | 75,30K |
| 2026-07-22 | $32,41 | -1,01 % | $32,57 | $33,40 | $31,86 | 86,60K |
| 2026-07-21 | $32,74 | +0,46 % | $32,61 | $33,11 | $32,21 | 79,50K |
| 2026-07-20 | $32,59 | -1,48 % | $32,90 | $33,28 | $32,27 | 55,80K |
| 2026-07-17 | $33,08 | -3,95 % | $34,23 | $34,40 | $33,08 | 45,50K |
| 2026-07-16 | $34,44 | +3,55 % | $33,22 | $34,47 | $33,19 | 62,40K |
| 2026-07-15 | $33,26 | +1,68 % | $32,81 | $33,49 | $32,72 | 44,40K |
| 2026-07-14 | $32,71 | -0,76 % | $33,14 | $33,49 | $32,68 | 73,80K |
| 2026-07-13 | $32,96 | +0,64 % | $32,68 | $33,48 | $32,04 | 44,30K |
| 2026-07-10 | $32,75 | +0,68 % | $32,63 | $32,97 | $32,31 | 42,60K |
| 2026-07-09 | $32,53 | +0,90 % | $32,21 | $32,91 | $32,11 | 42,60K |
| 2026-07-08 | $32,24 | -1,89 % | $32,35 | $32,88 | $32,10 | 47,20K |
| 2026-07-07 | $32,86 | -0,73 % | $32,88 | $33,35 | $32,69 | 39,70K |
| 2026-07-06 | $33,10 | +0,52 % | $32,86 | $33,17 | $32,58 | 40,30K |
| 2026-07-02 | $32,93 | -2,75 % | $33,73 | $33,84 | $32,82 | 50,70K |
| 2026-07-01 | $33,86 | +2,11 % | $32,89 | $34,00 | $32,89 | 55,80K |
| 2026-06-30 | $33,16 | -0,09 % | $32,96 | $33,25 | $32,90 | 34,80K |
| 2026-06-29 | $33,19 | +0,91 % | $32,86 | $33,26 | $32,54 | 70,30K |
| 2026-06-26 | $32,89 | +1,01 % | $32,65 | $32,99 | $32,19 | 305,30K |
| 2026-06-25 | $32,56 | -0,55 % | $32,62 | $32,82 | $32,46 | 44,30K |
| 2026-06-24 | $32,74 | +0,37 % | $32,66 | $32,99 | $32,44 | 64,30K |
| 2026-06-23 | $32,62 | +2,29 % | $31,93 | $32,67 | $31,49 | 85,20K |
| 2026-06-22 | $31,89 | +0,09 % | $31,86 | $32,02 | $31,52 | 45,80K |
| 2026-06-18 | $31,86 | +1,43 % | $31,56 | $31,95 | $31,35 | 132,10K |
| 2026-06-17 | $31,41 | -1,20 % | $31,65 | $32,05 | $31,01 | 64,20K |
| 2026-06-16 | $31,79 | +0,13 % | $31,86 | $32,00 | $31,53 | 40,80K |
| 2026-06-15 | $31,75 | -1,21 % | $32,31 | $32,44 | $31,68 | 40,40K |
| 2026-06-12 | $32,14 | +0,59 % | $32,13 | $32,25 | $31,69 | 40,80K |
| 2026-06-11 | $31,95 | +0,06 % | $32,06 | $32,06 | $31,42 | 68,40K |
| 2026-06-10 | $31,93 | +0,25 % | $31,91 | $32,07 | $31,61 | 79,10K |
| 2026-06-09 | $31,85 | +1,53 % | $31,54 | $32,21 | $31,54 | 56,50K |
| 2026-06-08 | $31,37 | +0,58 % | $31,34 | $31,95 | $30,90 | 43,00K |
| 2026-06-05 | $31,19 | +1,10 % | $30,67 | $31,43 | $30,60 | 50,70K |
| 2026-06-04 | $30,85 | +1,82 % | $30,57 | $31,08 | $30,38 | 59,00K |
| 2026-06-03 | $30,30 | -2,60 % | $30,95 | $31,21 | $30,21 | 49,10K |
| 2026-06-02 | $31,11 | +1,30 % | $30,54 | $31,25 | $30,24 | 88,90K |
| 2026-06-01 | $30,71 | -0,07 % | $30,58 | $32,43 | $30,07 | 110,90K |
| 2026-05-29 | $30,73 | -1,47 % | $31,02 | $31,32 | $30,59 | 58,20K |
| 2026-05-28 | $31,19 | -0,67 % | $31,30 | $31,59 | $30,97 | 75,30K |
| 2026-05-27 | $31,40 | -0,25 % | $31,53 | $31,80 | $31,27 | 138,60K |