Holen Sie sich die Stockscreener-App
22.23
0.57%
0.135
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PPBI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $22.67 | $22.07 | $0.595 | 75,090.0 | +0.59% |
| 2025-07-01 | $22.35 | $20.93 | $1.43 | 988,732.0 | +4.79% |
| 2025-06-30 | $21.37 | $21.07 | $0.30 | 1,005,380.0 | +0.14% |
| 2025-06-27 | $21.46 | $20.82 | $0.64 | 2,711,169.0 | -1.27% |
| 2025-06-26 | $21.39 | $20.96 | $0.425 | 845,373.0 | +2.06% |
| 2025-06-25 | $21.07 | $20.83 | $0.245 | 515,399.0 | -0.62% |
| 2025-06-24 | $21.46 | $21.02 | $0.44 | 653,696.0 | +0.81% |
| 2025-06-23 | $20.86 | $20.23 | $0.63 | 727,912.0 | +1.86% |
| 2025-06-20 | $20.65 | $20.39 | $0.26 | 1,540,718.0 | +0.59% |
| 2025-06-18 | $20.62 | $19.96 | $0.66 | 658,539.0 | +1.19% |
| 2025-06-17 | $20.53 | $20.09 | $0.44 | 726,115.0 | -2.14% |
| 2025-06-16 | $20.96 | $20.51 | $0.45 | 816,242.0 | -0.15% |
| 2025-06-13 | $21.00 | $20.51 | $0.485 | 790,220.0 | -3.20% |
| 2025-06-12 | $21.54 | $21.00 | $0.535 | 695,981.0 | -0.89% |
| 2025-06-11 | $22.13 | $21.39 | $0.74 | 790,291.0 | -1.74% |
| 2025-06-10 | $22.05 | $21.59 | $0.465 | 738,591.0 | +0.55% |
| 2025-06-09 | $22.03 | $21.41 | $0.625 | 641,165.0 | +0.60% |
| 2025-06-06 | $21.59 | $21.02 | $0.57 | 856,362.0 | +4.40% |
| 2025-06-05 | $20.88 | $20.52 | $0.36 | 906,664.0 | -0.24% |
| 2025-06-04 | $21.27 | $20.72 | $0.55 | 617,311.0 | -1.99% |
| 2025-06-03 | $21.28 | $20.73 | $0.555 | 1,242,644.0 | +1.24% |
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pacific Premier Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PPBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pacific Premier Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $22.67 | $20.93 | $1.75 | 1,063,822.0 | +5.41% |
| 2025-06 | $22.13 | $19.96 | $2.17 | 18,474,159.0 | -0.52% |
| 2025-05 | $23.08 | $20.13 | $2.95 | 17,007,400.0 | +4.23% |
| 2025-04 | $21.92 | $18.06 | $3.86 | 26,771,167.0 | -4.60% |
| 2025-03 | $24.67 | $20.89 | $3.78 | 15,128,151.0 | -10.76% |
| 2025-02 | $26.50 | $23.32 | $3.18 | 9,724,081.0 | -7.76% |
| 2025-01 | $26.32 | $22.61 | $3.71 | 9,324,077.0 | +3.93% |
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.96 | $24.25 | $4.71 | 9,346,353.0 | -12.92% |
| 2024-11 | $30.28 | $24.43 | $5.86 | 9,963,981.0 | +11.33% |
| 2024-10 | $27.45 | $23.50 | $3.95 | 9,976,165.0 | +1.39% |
| 2024-09 | $26.12 | $22.75 | $3.38 | 12,839,643.0 | -2.10% |
| 2024-08 | $27.12 | $22.35 | $4.77 | 10,080,262.0 | -5.03% |
| 2024-07 | $28.50 | $21.77 | $6.73 | 13,005,002.0 | +17.81% |
| 2024-06 | $23.07 | $20.52 | $2.55 | 9,345,017.0 | +3.28% |
| 2024-05 | $24.08 | $21.13 | $2.95 | 9,784,594.0 | +3.44% |
| 2024-04 | $24.10 | $21.11 | $2.99 | 11,390,789.0 | -10.42% |
| 2024-03 | $24.49 | $21.92 | $2.57 | 12,523,462.0 | +4.99% |
| 2024-02 | $25.80 | $22.60 | $3.20 | 10,853,648.0 | -9.89% |
| 2024-01 | $29.50 | $25.31 | $4.19 | 9,151,824.0 | -12.85% |
Pacific Premier Bancorp Inc-Aktien (PPBI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.13 | $22.13 | $8.00 | 11,847,286.0 | +29.26% |
| 2023-11 | $23.62 | $18.60 | $5.02 | 10,398,772.0 | +18.53% |
| 2023-10 | $22.45 | $17.86 | $4.59 | 10,542,093.0 | -12.68% |
| 2023-09 | $23.95 | $21.09 | $2.86 | 10,911,857.0 | -5.47% |
| 2023-08 | $25.85 | $22.09 | $3.76 | 7,793,655.0 | -9.87% |
| 2023-07 | $25.90 | $20.04 | $5.86 | 9,150,266.0 | +23.50% |
| 2023-06 | $22.50 | $18.69 | $3.81 | 12,017,339.0 | +9.82% |
| 2023-05 | $22.36 | $17.53 | $4.82 | 17,383,719.0 | -15.33% |
| 2023-04 | $24.43 | $20.53 | $3.90 | 10,967,234.0 | -7.41% |
| 2023-03 | $32.31 | $23.20 | $9.11 | 20,136,760.0 | -25.91% |
| 2023-02 | $35.66 | $31.75 | $3.90 | 7,689,744.0 | +0.25% |
| 2023-01 | $32.64 | $29.25 | $3.39 | 7,889,260.0 | +2.47% |
0.26%
6.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):