Preferred Bank (PFBC)

PFBC
🏛️ Vereinigte Staaten →
90.50
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 90.17 90.59 89.29 90.50 0.1M
2025-09-29 91.52 92.61 89.97 90.45 0.1M
2025-09-26 91.67 92.49 91.01 91.39 0.0M
2025-09-25 91.58 91.78 90.97 91.55 0.0M
2025-09-24 91.78 92.37 91.21 91.78 0.1M
2025-09-23 92.70 93.99 91.56 91.59 0.1M
2025-09-22 93.47 93.47 91.86 92.21 0.1M
2025-09-19 94.93 94.93 92.88 93.56 0.3M
2025-09-18 92.61 95.00 91.66 95.00 0.1M
2025-09-17 92.60 94.23 91.76 92.45 0.1M
2025-09-16 92.91 92.91 91.50 92.10 0.1M
2025-09-15 94.30 96.10 92.94 93.21 0.1M
2025-09-12 94.54 94.54 93.56 93.74 0.0M
2025-09-11 94.50 95.23 93.65 94.56 0.1M
2025-09-10 94.66 95.05 94.00 94.52 0.1M
2025-09-09 95.14 95.94 94.38 94.61 0.1M
2025-09-08 95.77 95.81 94.28 95.44 0.1M
2025-09-05 96.35 97.25 94.60 95.23 0.1M
2025-09-04 94.65 95.81 93.86 95.76 0.0M
2025-09-03 93.32 95.30 92.70 94.25 0.1M
2025-09-02 93.45 94.06 92.73 93.82 0.1M
2025-08-29 95.09 95.68 93.95 94.40 0.0M
2025-08-28 95.89 95.89 94.42 95.15 0.0M
2025-08-27 94.20 96.02 94.20 95.30 0.1M
2025-08-26 93.75 95.20 93.24 94.32 0.1M
2025-08-25 94.44 94.79 93.81 94.00 0.1M
2025-08-22 92.50 94.87 91.65 94.77 0.1M
2025-08-21 91.01 91.66 90.75 90.82 0.0M
2025-08-20 91.26 91.98 90.24 91.11 0.1M
2025-08-19 91.64 92.60 90.78 90.99 0.0M
2025-08-18 91.32 92.05 91.07 92.01 0.0M
2025-08-15 93.69 93.69 91.39 91.61 0.1M
2025-08-14 94.34 94.34 91.93 93.49 0.1M
2025-08-13 93.64 94.74 93.64 93.84 0.1M
2025-08-12 91.66 93.43 91.66 92.96 0.1M
2025-08-11 91.34 91.58 90.45 91.08 0.1M
2025-08-08 90.44 91.23 89.21 91.15 0.1M
2025-08-07 91.07 91.07 89.76 89.84 0.1M
2025-08-06 90.83 90.95 90.00 90.47 0.1M
2025-08-05 90.94 91.46 89.66 91.05 0.1M
2025-08-04 88.99 91.02 88.14 90.86 0.1M
2025-08-01 90.08 92.90 87.20 89.07 0.2M
2025-07-31 90.55 91.41 90.28 90.82 0.1M
2025-07-30 91.45 93.30 90.80 91.32 0.1M
2025-07-29 94.65 94.76 92.39 92.42 0.1M
2025-07-28 93.86 94.57 93.01 93.82 0.1M
2025-07-25 94.00 94.43 93.22 93.91 0.1M
2025-07-24 96.28 96.28 93.81 94.13 0.1M
2025-07-23 97.38 98.22 95.46 96.83 0.1M
2025-07-22 97.87 98.64 96.78 96.86 0.1M
2025-07-21 94.80 99.45 93.00 97.01 0.2M
2025-07-18 93.68 93.68 92.10 92.61 0.1M
2025-07-17 91.14 93.36 90.09 93.03 0.1M
2025-07-16 90.87 91.70 89.51 91.35 0.1M
2025-07-15 92.97 92.97 90.21 90.43 0.1M
2025-07-14 91.50 92.87 90.80 92.76 0.1M
2025-07-11 92.09 92.14 91.31 91.43 0.0M
2025-07-10 91.91 92.99 91.91 92.48 0.1M
2025-07-09 92.20 92.20 91.21 91.87 0.1M
2025-07-08 90.75 92.24 90.33 91.66 0.1M
2025-07-07 91.46 92.68 90.46 91.56 0.1M
2025-07-03 90.92 92.04 90.92 91.46 0.0M
2025-07-02 89.42 90.78 88.63 90.42 0.1M
2025-07-01 86.40 89.89 86.40 89.02 0.2M
2025-06-30 86.92 87.39 86.07 86.55 0.1M
2025-06-27 87.91 87.91 86.01 86.37 0.3M
2025-06-26 85.68 87.72 84.98 87.67 0.1M
2025-06-25 85.61 85.80 84.74 85.73 0.1M
2025-06-24 85.71 87.01 85.42 85.49 0.1M
2025-06-23 81.92 85.36 81.71 85.29 0.1M
2025-06-20 81.02 81.91 80.10 81.35 0.3M
2025-06-18 79.65 81.09 79.65 80.36 0.1M
2025-06-17 80.33 83.01 79.60 79.89 0.1M
2025-06-16 82.65 83.70 80.56 80.84 0.1M
2025-06-13 82.93 83.27 81.45 81.75 0.1M
2025-06-12 83.90 84.46 82.16 84.21 0.1M
2025-06-11 85.69 86.23 84.42 84.47 0.1M
2025-06-10 84.49 86.00 84.49 85.35 0.1M
2025-06-09 84.52 85.24 83.76 84.50 0.1M
2025-06-06 83.88 84.16 83.29 84.09 0.1M
2025-06-05 82.63 82.95 82.13 82.66 0.1M
2025-06-04 84.03 84.07 82.59 82.65 0.0M
2025-06-03 82.92 84.04 82.42 84.00 0.1M
2025-06-02 83.54 83.54 81.75 82.86 0.1M
2025-05-30 83.88 84.29 82.55 83.61 0.1M
2025-05-29 83.58 84.31 81.13 83.84 0.1M
2025-05-28 84.60 84.95 83.34 83.53 0.1M
2025-05-27 84.22 84.74 83.05 84.64 0.1M
2025-05-23 81.93 83.45 81.22 83.08 0.1M
2025-05-22 82.83 83.38 82.41 82.50 0.1M
2025-05-21 84.35 84.92 83.00 83.24 0.1M
2025-05-20 84.97 85.23 84.23 85.00 0.1M
2025-05-19 84.75 85.14 84.17 85.01 0.1M
2025-05-16 85.21 85.56 83.83 85.31 0.1M
2025-05-15 85.00 85.51 84.41 85.29 0.1M
2025-05-14 85.37 85.82 84.25 85.05 0.2M
2025-05-13 86.20 87.60 84.92 85.86 0.1M
2025-05-12 85.37 86.45 83.30 85.51 0.1M
2025-05-09 83.24 83.59 82.63 82.99 0.1M
2025-05-08 81.98 83.70 81.16 83.42 0.2M
2025-05-07 82.17 82.34 80.17 80.94 0.1M
2025-05-06 81.31 82.35 80.46 81.33 0.2M
2025-05-05 81.52 82.80 81.52 82.25 0.1M
2025-05-02 81.33 82.52 81.08 82.38 0.1M
2025-05-01 80.01 81.29 79.60 80.42 0.1M
2025-04-30 79.90 80.49 79.00 79.86 0.1M
2025-04-29 79.40 81.03 78.89 81.00 0.1M
2025-04-28 79.81 80.35 78.66 79.64 0.1M
2025-04-25 82.51 85.70 78.30 80.13 0.3M
2025-04-24 84.54 86.20 83.81 85.98 0.1M
2025-04-23 85.45 87.76 84.00 84.78 0.1M
2025-04-22 81.49 84.60 81.49 84.35 0.1M
2025-04-21 80.26 81.53 80.01 81.28 0.1M
2025-04-17 79.27 81.40 79.27 81.03 0.1M
2025-04-16 79.03 79.69 78.63 79.30 0.1M
2025-04-15 77.38 80.15 77.29 79.04 0.1M
2025-04-14 77.42 78.01 75.87 77.79 0.1M
2025-04-11 76.02 77.04 73.05 76.31 0.1M
2025-04-10 77.85 77.85 74.74 76.14 0.2M
2025-04-09 75.62 80.87 74.38 79.39 0.2M
2025-04-08 77.73 79.55 74.36 75.48 0.2M
2025-04-07 72.99 78.22 71.90 75.32 0.2M
2025-04-04 74.35 76.40 73.08 76.01 0.2M
2025-04-03 81.65 83.87 77.30 77.43 0.2M
2025-04-02 82.83 84.15 82.19 84.15 0.1M
2025-04-01 82.96 83.83 82.26 83.83 0.1M
2025-03-31 83.16 84.42 82.57 83.66 0.1M
2025-03-28 85.56 86.36 83.36 83.98 0.1M
2025-03-27 85.74 86.28 85.25 85.43 0.1M
2025-03-26 86.21 86.96 85.37 85.65 0.0M
2025-03-25 86.24 86.91 84.87 85.75 0.1M
2025-03-24 85.55 86.30 84.45 85.82 0.1M
2025-03-21 83.94 84.91 83.13 84.43 0.3M
2025-03-20 83.86 85.19 83.11 83.94 0.1M
2025-03-19 83.19 85.04 83.19 84.04 0.1M
2025-03-18 82.12 83.71 81.41 82.93 0.1M
2025-03-17 83.26 83.59 80.74 82.05 0.2M
2025-03-14 82.00 83.37 81.42 83.16 0.1M
2025-03-13 81.70 82.12 80.69 81.04 0.1M
2025-03-12 81.54 84.16 80.67 81.14 0.1M
2025-03-11 81.58 82.21 80.88 81.03 0.1M
2025-03-10 83.18 83.25 80.72 81.11 0.1M
2025-03-07 83.74 84.35 82.35 83.90 0.1M
2025-03-06 84.30 84.54 83.02 83.74 0.1M
2025-03-05 85.15 86.07 84.17 84.64 0.1M
2025-03-04 87.60 87.97 85.28 85.59 0.1M
2025-03-03 88.60 89.58 87.38 88.07 0.1M
2025-02-28 88.16 88.89 87.11 88.75 0.1M
2025-02-27 87.10 88.47 87.10 87.78 0.1M
2025-02-26 87.91 88.79 85.99 87.29 0.1M
2025-02-25 88.14 89.22 87.64 87.80 0.1M
2025-02-24 88.59 89.27 87.66 87.66 0.1M
2025-02-21 89.93 89.93 87.70 88.00 0.1M
2025-02-20 89.60 89.90 88.12 89.25 0.1M
2025-02-19 89.76 90.96 89.76 90.10 0.0M
2025-02-18 89.92 90.73 88.92 90.52 0.1M
2025-02-14 91.47 91.95 89.72 89.87 0.1M
2025-02-13 90.77 91.38 90.38 91.28 0.1M
2025-02-12 90.72 91.91 90.51 90.51 0.1M
2025-02-11 89.97 92.12 89.51 92.12 0.1M
2025-02-10 91.23 91.90 89.68 90.14 0.1M
2025-02-07 93.08 93.08 90.38 91.00 0.1M
2025-02-06 92.16 93.59 91.53 93.15 0.1M
2025-02-05 91.59 92.27 90.34 91.48 0.1M
2025-02-04 88.93 91.68 88.58 91.67 0.1M
2025-02-03 89.09 90.52 88.02 89.08 0.1M
2025-01-31 91.07 92.73 90.61 91.36 0.1M
2025-01-30 92.22 93.66 90.08 90.38 0.1M
2025-01-29 88.14 91.38 87.96 90.93 0.1M
2025-01-28 85.50 87.95 85.50 87.67 0.1M
2025-01-27 86.22 87.20 85.81 86.56 0.1M
2025-01-24 85.60 86.42 85.07 86.04 0.1M
2025-01-23 86.19 87.43 85.42 85.95 0.1M
2025-01-22 87.40 88.00 86.61 86.65 0.1M
2025-01-21 87.93 88.67 87.48 87.75 0.1M
2025-01-17 86.85 87.29 86.11 87.18 0.1M
2025-01-16 86.68 86.68 85.52 86.20 0.1M
2025-01-15 87.23 87.61 85.50 86.71 0.1M
2025-01-14 82.95 84.98 82.36 84.94 0.1M
2025-01-13 80.56 82.11 80.46 82.02 0.1M
2025-01-10 83.80 83.80 80.30 81.42 0.1M
2025-01-08 85.43 85.73 84.39 85.33 0.1M
2025-01-07 86.01 87.02 84.98 86.05 0.1M
2025-01-06 86.38 87.63 85.72 86.01 0.1M
2025-01-03 85.85 86.47 84.25 86.26 0.1M
2025-01-02 86.83 87.49 85.43 85.52 0.1M