157,473$
2,31%
Echtzeit-Aktienkurs The PNC Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The PNC Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 154,30 | 157,62 | 153,66 | 157,39 | 2,25% | 2.894.495,00 |
| 30.05.2024 | 152,51 | 154,79 | 151,64 | 153,92 | 1,83% | 2.865.664,00 |
| 29.05.2024 | 150,11 | 152,30 | 149,13 | 151,16 | -0,77% | 1.832.958,00 |
| 28.05.2024 | 154,33 | 154,73 | 152,27 | 152,34 | -1,24% | 1.224.159,00 |
| 24.05.2024 | 153,29 | 154,31 | 152,53 | 154,26 | 0,98% | 1.486.425,00 |
| 23.05.2024 | 156,41 | 156,49 | 152,66 | 152,77 | -2,38% | 1.704.495,00 |
| 22.05.2024 | 157,61 | 158,55 | 155,77 | 156,50 | -1,29% | 1.141.369,00 |
| 21.05.2024 | 157,29 | 158,66 | 157,00 | 158,55 | 0,90% | 1.167.970,00 |
| 20.05.2024 | 160,32 | 160,63 | 156,91 | 157,14 | -2,00% | 1.428.101,00 |
| 17.05.2024 | 162,07 | 162,07 | 160,28 | 160,35 | -0,34% | 1.075.124,00 |
| 16.05.2024 | 161,32 | 161,49 | 160,04 | 160,89 | -0,28% | 1.521.944,00 |
| 15.05.2024 | 160,91 | 161,88 | 160,22 | 161,34 | 1,22% | 1.313.252,00 |
| 14.05.2024 | 159,00 | 159,81 | 158,21 | 159,40 | 0,85% | 1.127.862,00 |
| 13.05.2024 | 158,51 | 158,80 | 157,63 | 158,05 | 0,30% | 1.359.457,00 |
| 10.05.2024 | 157,84 | 158,52 | 157,23 | 157,58 | 0,29% | 984.955,00 |
| 09.05.2024 | 155,90 | 157,76 | 155,36 | 157,12 | -0,06% | 1.558.822,00 |
| 08.05.2024 | 155,29 | 157,90 | 155,05 | 157,21 | 0,68% | 1.254.443,00 |
| 07.05.2024 | 157,04 | 157,37 | 155,60 | 156,15 | -0,18% | 1.092.292,00 |
| 06.05.2024 | 158,00 | 158,20 | 156,00 | 156,43 | 0,13% | 1.189.237,00 |
| 03.05.2024 | 157,36 | 158,25 | 156,12 | 156,22 | 0,35% | 1.141.551,00 |
| 02.05.2024 | 155,81 | 156,09 | 153,93 | 155,68 | 1,10% | 1.172.875,00 |
| 01.05.2024 | 153,24 | 156,72 | 152,90 | 153,98 | 0,47% | 1.436.631,00 |
| 30.04.2024 | 154,75 | 155,52 | 152,94 | 153,26 | -1,62% | 1.632.909,00 |
| 29.04.2024 | 156,13 | 157,15 | 155,48 | 155,78 | -0,21% | 1.400.872,00 |
| 26.04.2024 | 156,07 | 157,67 | 155,36 | 156,11 | -0,12% | 979.208,00 |
| 25.04.2024 | 157,37 | 158,00 | 154,45 | 156,30 | -1,11% | 1.220.285,00 |
| 24.04.2024 | 156,17 | 158,33 | 155,80 | 158,06 | 0,29% | 1.320.921,00 |
| 23.04.2024 | 156,50 | 158,36 | 155,86 | 157,61 | 1,08% | 2.137.057,00 |
| 22.04.2024 | 152,76 | 156,07 | 152,24 | 155,93 | 2,38% | 2.212.315,00 |
| 19.04.2024 | 148,99 | 152,70 | 148,66 | 152,30 | 2,98% | 2.370.097,00 |
| 18.04.2024 | 147,36 | 149,12 | 146,89 | 147,89 | 0,43% | 1.352.896,00 |
| 17.04.2024 | 149,06 | 149,46 | 145,78 | 147,25 | 0,48% | 1.897.146,00 |
| 16.04.2024 | 147,18 | 148,00 | 143,52 | 146,54 | -2,02% | 3.350.292,00 |
| 15.04.2024 | 152,36 | 154,42 | 149,31 | 149,56 | -0,71% | 2.160.034,00 |
| 12.04.2024 | 150,17 | 152,00 | 149,69 | 150,63 | -2,24% | 1.487.412,00 |
| 11.04.2024 | 155,43 | 155,43 | 151,81 | 154,08 | -0,61% | 1.361.753,00 |
| 10.04.2024 | 158,90 | 158,90 | 154,13 | 155,03 | -3,95% | 1.827.236,00 |
| 09.04.2024 | 161,26 | 162,14 | 159,35 | 161,40 | 0,27% | 1.306.833,00 |
| 08.04.2024 | 158,19 | 161,48 | 157,57 | 160,96 | 2,28% | 1.950.044,00 |
| 05.04.2024 | 156,75 | 157,71 | 155,82 | 157,37 | 0,31% | 1.874.032,00 |
| 04.04.2024 | 158,92 | 159,30 | 156,12 | 156,88 | -0,17% | 1.548.155,00 |
| 03.04.2024 | 157,63 | 159,53 | 156,29 | 157,14 | -0,25% | 1.388.699,00 |
| 02.04.2024 | 159,00 | 159,37 | 157,46 | 157,54 | -1,50% | 1.509.187,00 |
| 01.04.2024 | 161,40 | 161,54 | 159,67 | 159,94 | -1,03% | 1.396.973,00 |
| 28.03.2024 | 159,98 | 162,24 | 159,88 | 161,60 | 1,02% | 1.725.504,00 |
| 27.03.2024 | 155,97 | 160,10 | 155,51 | 159,97 | 3,19% | 1.712.915,00 |
| 26.03.2024 | 155,14 | 156,37 | 154,74 | 155,03 | -0,01% | 1.179.228,00 |
| 25.03.2024 | 156,16 | 157,18 | 154,49 | 155,04 | -0,30% | 1.136.647,00 |
| 22.03.2024 | 158,20 | 158,80 | 155,50 | 155,51 | -1,46% | 1.595.527,00 |
| 21.03.2024 | 154,62 | 158,46 | 154,62 | 157,81 | 2,60% | 2.656.400,00 |
| 20.03.2024 | 149,69 | 154,54 | 149,07 | 153,81 | 2,46% | 1.408.333,00 |
| 19.03.2024 | 149,31 | 150,94 | 149,12 | 150,11 | 0,34% | 2.053.050,00 |
| 18.03.2024 | 149,36 | 150,00 | 146,98 | 149,60 | 0,55% | 1.316.503,00 |
| 15.03.2024 | 147,22 | 150,19 | 147,22 | 148,78 | 0,20% | 3.969.641,00 |
| 14.03.2024 | 151,79 | 154,48 | 147,27 | 148,49 | -2,77% | 2.084.552,00 |
| 13.03.2024 | 151,52 | 153,23 | 151,38 | 152,72 | 1,15% | 1.893.671,00 |
| 12.03.2024 | 153,00 | 153,69 | 150,32 | 150,98 | -1,22% | 1.840.340,00 |
| 11.03.2024 | 150,36 | 153,00 | 149,00 | 152,84 | 1,67% | 1.882.649,00 |
| 08.03.2024 | 151,60 | 151,75 | 150,19 | 150,33 | -0,07% | 1.324.508,00 |
| 07.03.2024 | 151,42 | 153,24 | 149,60 | 150,44 | 0,04% | 2.112.876,00 |
| 06.03.2024 | 148,81 | 152,66 | 147,09 | 150,38 | -3,06% | 7.478.855,00 |
| 05.03.2024 | 153,32 | 157,31 | 152,93 | 155,12 | 0,90% | 2.748.516,00 |
| 04.03.2024 | 150,99 | 156,38 | 150,34 | 153,74 | 4,01% | 5.796.844,00 |
| 01.03.2024 | 147,46 | 148,16 | 145,28 | 147,81 | 0,41% | 1.750.314,00 |
| 29.02.2024 | 147,95 | 148,75 | 145,93 | 147,20 | 1,04% | 2.726.050,00 |
| 28.02.2024 | 145,20 | 147,74 | 145,20 | 145,69 | -0,18% | 1.178.563,00 |
| 27.02.2024 | 145,47 | 146,76 | 144,87 | 145,95 | 0,76% | 1.206.959,00 |
| 26.02.2024 | 145,40 | 147,00 | 144,73 | 144,85 | -0,87% | 1.416.292,00 |
| 23.02.2024 | 145,26 | 147,83 | 144,71 | 146,12 | 0,50% | 1.837.940,00 |
| 22.02.2024 | 145,79 | 148,00 | 144,83 | 145,39 | -0,81% | 2.457.282,00 |
| 21.02.2024 | 145,57 | 146,71 | 139,69 | 146,57 | -0,09% | 2.795.335,00 |
| 20.02.2024 | 148,02 | 148,42 | 146,39 | 146,70 | -1,44% | 2.044.297,00 |
| 16.02.2024 | 148,42 | 149,91 | 147,69 | 148,85 | -0,52% | 1.466.190,00 |
| 15.02.2024 | 148,75 | 150,26 | 147,37 | 149,63 | 1,19% | 1.992.033,00 |
| 14.02.2024 | 146,63 | 147,88 | 145,97 | 147,87 | 1,80% | 1.265.543,00 |
| 13.02.2024 | 146,78 | 147,20 | 142,80 | 145,26 | -2,60% | 2.121.422,00 |
| 12.02.2024 | 147,77 | 150,16 | 147,35 | 149,14 | 0,93% | 1.612.711,00 |
| 09.02.2024 | 147,87 | 148,38 | 146,68 | 147,77 | -0,11% | 1.157.621,00 |
| 08.02.2024 | 147,17 | 148,18 | 145,84 | 147,93 | -0,16% | 1.492.596,00 |
| 07.02.2024 | 149,30 | 149,88 | 146,30 | 148,17 | -0,75% | 3.150.185,00 |
| 06.02.2024 | 145,80 | 150,05 | 145,64 | 149,29 | 2,37% | 3.915.046,00 |
| 05.02.2024 | 146,47 | 147,84 | 145,43 | 145,83 | -1,55% | 1.665.530,00 |
| 02.02.2024 | 143,98 | 148,90 | 142,40 | 148,13 | 1,85% | 4.080.557,00 |
| 01.02.2024 | 151,54 | 151,74 | 144,89 | 145,44 | -3,82% | 5.011.103,00 |
| 31.01.2024 | 151,77 | 155,40 | 150,89 | 151,21 | -1,97% | 2.041.207,00 |
| 30.01.2024 | 153,30 | 154,72 | 152,81 | 154,25 | 0,50% | 1.236.821,00 |
| 29.01.2024 | 151,00 | 153,51 | 150,84 | 153,48 | 1,24% | 1.176.476,00 |
| 26.01.2024 | 151,07 | 152,28 | 150,58 | 151,60 | 0,23% | 999.345,00 |
| 25.01.2024 | 152,00 | 152,00 | 149,25 | 151,25 | 0,68% | 1.368.848,00 |
| 24.01.2024 | 150,90 | 151,55 | 150,03 | 150,23 | 0,21% | 1.368.740,00 |
| 23.01.2024 | 149,82 | 150,77 | 148,16 | 149,91 | 0,32% | 1.843.933,00 |
| 22.01.2024 | 151,09 | 152,63 | 149,32 | 149,43 | -0,90% | 2.767.574,00 |
| 19.01.2024 | 147,00 | 150,94 | 146,29 | 150,79 | 3,08% | 2.222.643,00 |
| 18.01.2024 | 148,95 | 149,38 | 145,06 | 146,29 | -1,70% | 2.708.276,00 |
| 17.01.2024 | 147,26 | 152,32 | 146,44 | 148,82 | -0,13% | 2.878.507,00 |
| 16.01.2024 | 147,72 | 149,88 | 143,83 | 149,02 | 0,07% | 4.158.964,00 |
| 12.01.2024 | 151,79 | 152,86 | 147,96 | 148,92 | -2,37% | 3.013.415,00 |
| 11.01.2024 | 154,53 | 154,54 | 149,88 | 152,54 | -1,70% | 2.239.787,00 |
| 10.01.2024 | 154,50 | 155,42 | 153,21 | 155,18 | 0,43% | 1.515.710,00 |
| 09.01.2024 | 156,22 | 156,22 | 154,02 | 154,51 | -1,91% | 1.678.466,00 |