Ponce Financial Group Inc PDLB
NASDAQ · Amerika Birleşik Devletleri · Finans
$19,96+0,02 (+%0,10)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,96 | +%0,10 | $19,91 | $20,09 | $19,65 | 34,55K |
| 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 |