Echtzeit-Aktienkurs Evans Bancorp
Bid:
Ask:
Aktienkurse zur Evans Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 41,84 | 43,23 | 41,84 | 42,87 | 2,83% | 21.967,00 |
| 28.01.2025 | 43,65 | 43,68 | 41,08 | 41,69 | -5,25% | 26.404,00 |
| 27.01.2025 | 43,62 | 44,61 | 43,51 | 44,00 | 0,55% | 22.024,00 |
| 24.01.2025 | 42,53 | 43,98 | 42,53 | 43,76 | 0,78% | 18.283,00 |
| 23.01.2025 | 43,81 | 43,83 | 43,23 | 43,42 | -0,44% | 29.930,00 |
| 22.01.2025 | 43,94 | 44,06 | 43,51 | 43,61 | -0,71% | 20.086,00 |
| 21.01.2025 | 43,04 | 44,40 | 43,04 | 43,92 | 1,55% | 18.113,00 |
| 17.01.2025 | 42,94 | 43,25 | 42,36 | 43,25 | 1,03% | 11.550,00 |
| 16.01.2025 | 42,94 | 42,94 | 42,27 | 42,81 | -0,67% | 7.920,00 |
| 15.01.2025 | 42,89 | 43,88 | 42,87 | 43,10 | 1,17% | 19.471,00 |
| 14.01.2025 | 41,82 | 42,60 | 41,70 | 42,60 | 3,10% | 36.506,00 |
| 13.01.2025 | 41,14 | 41,55 | 40,73 | 41,32 | 1,15% | 24.992,00 |
| 10.01.2025 | 40,88 | 42,46 | 40,35 | 40,85 | -2,34% | 16.781,00 |
| 08.01.2025 | 41,80 | 42,28 | 41,61 | 41,83 | -0,92% | 19.955,00 |
| 07.01.2025 | 43,03 | 43,24 | 42,05 | 42,22 | -1,33% | 18.613,00 |
| 06.01.2025 | 43,28 | 43,89 | 42,79 | 42,79 | -1,52% | 11.379,00 |
| 03.01.2025 | 42,49 | 43,45 | 42,47 | 43,45 | 1,78% | 19.928,00 |
| 02.01.2025 | 43,13 | 43,50 | 42,51 | 42,69 | -1,41% | 36.446,00 |
| 31.12.2024 | 43,23 | 43,60 | 43,13 | 43,30 | -0,32% | 9.954,00 |
| 30.12.2024 | 43,19 | 43,73 | 42,63 | 43,44 | -0,39% | 14.360,00 |
| 27.12.2024 | 43,82 | 43,82 | 43,39 | 43,61 | -1,36% | 10.430,00 |
| 26.12.2024 | 44,24 | 44,30 | 43,98 | 44,21 | -0,14% | 9.787,00 |
| 24.12.2024 | 44,00 | 44,27 | 43,84 | 44,27 | 0,98% | 8.912,00 |
| 23.12.2024 | 43,33 | 44,16 | 43,33 | 43,84 | -0,52% | 35.898,00 |
| 20.12.2024 | 43,20 | 44,07 | 43,20 | 44,07 | 2,32% | 46.469,00 |
| 19.12.2024 | 43,46 | 43,48 | 42,84 | 43,07 | -1,08% | 15.881,00 |
| 18.12.2024 | 45,15 | 45,36 | 43,30 | 43,54 | -3,18% | 102.077,00 |
| 17.12.2024 | 46,16 | 46,16 | 44,97 | 44,97 | -2,03% | 17.510,00 |
| 16.12.2024 | 45,40 | 46,14 | 45,40 | 45,90 | 1,66% | 26.346,00 |
| 13.12.2024 | 45,00 | 45,69 | 45,00 | 45,15 | -0,94% | 34.484,00 |
| 12.12.2024 | 45,00 | 46,01 | 45,00 | 45,58 | -0,33% | 27.448,00 |
| 11.12.2024 | 45,31 | 46,21 | 45,31 | 45,73 | 1,67% | 63.180,00 |
| 10.12.2024 | 44,93 | 45,50 | 44,93 | 44,98 | 0,78% | 18.297,00 |
| 09.12.2024 | 44,70 | 44,79 | 44,37 | 44,63 | 0,09% | 21.204,00 |
| 06.12.2024 | 43,02 | 44,59 | 43,02 | 44,59 | 0,81% | 9.540,00 |
| 05.12.2024 | 44,73 | 44,73 | 43,65 | 44,23 | -0,83% | 20.057,00 |
| 04.12.2024 | 43,55 | 44,60 | 43,23 | 44,60 | 1,97% | 7.948,00 |
| 03.12.2024 | 43,78 | 43,79 | 43,28 | 43,74 | -0,88% | 12.368,00 |
| 02.12.2024 | 43,80 | 44,47 | 43,56 | 44,13 | -0,63% | 14.499,00 |
| 29.11.2024 | 44,51 | 44,95 | 44,22 | 44,41 | -0,38% | 4.898,00 |
| 27.11.2024 | 44,60 | 44,62 | 44,26 | 44,58 | 0,34% | 5.664,00 |
| 26.11.2024 | 44,43 | 44,77 | 44,14 | 44,43 | -1,09% | 7.622,00 |
| 25.11.2024 | 44,93 | 46,00 | 44,92 | 44,92 | 1,72% | 17.142,00 |
| 22.11.2024 | 44,07 | 44,46 | 44,07 | 44,16 | 3,88% | 4.824,00 |
| 20.11.2024 | 42,81 | 42,81 | 42,34 | 42,51 | -1,69% | 21.643,00 |
| 19.11.2024 | 42,41 | 43,24 | 42,20 | 43,24 | 0,77% | 9.978,00 |
| 18.11.2024 | 43,05 | 43,55 | 42,91 | 42,91 | -0,85% | 8.649,00 |
| 15.11.2024 | 43,39 | 43,47 | 42,90 | 43,28 | -1,19% | 14.730,00 |
| 14.11.2024 | 44,23 | 44,23 | 43,57 | 43,80 | -0,64% | 22.256,00 |
| 13.11.2024 | 44,55 | 45,43 | 44,04 | 44,08 | -0,50% | 15.607,00 |
| 12.11.2024 | 44,00 | 44,67 | 44,00 | 44,30 | -0,72% | 15.413,00 |
| 11.11.2024 | 43,48 | 45,21 | 43,48 | 44,62 | 3,05% | 22.170,00 |
| 08.11.2024 | 43,09 | 43,83 | 42,73 | 43,30 | 0,79% | 22.835,00 |
| 07.11.2024 | 43,65 | 44,26 | 42,70 | 42,96 | -2,10% | 29.404,00 |
| 06.11.2024 | 41,57 | 44,42 | 41,57 | 43,88 | 11,17% | 347.287,00 |
| 05.11.2024 | 39,38 | 40,05 | 39,31 | 39,47 | 0,82% | 85.834,00 |
| 04.11.2024 | 39,46 | 39,57 | 38,89 | 39,15 | -0,99% | 14.991,00 |
| 01.11.2024 | 40,93 | 40,93 | 39,39 | 39,54 | -0,70% | 14.151,00 |
| 31.10.2024 | 40,20 | 40,20 | 39,73 | 39,82 | -0,50% | 11.434,00 |
| 30.10.2024 | 40,43 | 40,79 | 40,02 | 40,02 | 0,15% | 80.484,00 |
| 29.10.2024 | 40,28 | 40,80 | 39,96 | 39,96 | -0,17% | 111.963,00 |
| 28.10.2024 | 38,61 | 40,31 | 38,61 | 40,03 | 2,80% | 31.637,00 |
| 25.10.2024 | 38,98 | 39,62 | 38,70 | 38,94 | -2,77% | 21.112,00 |
| 24.10.2024 | 38,18 | 40,05 | 38,18 | 40,05 | 0,38% | 11.551,00 |
| 23.10.2024 | 38,87 | 39,90 | 38,87 | 39,90 | 0,83% | 7.976,00 |
| 22.10.2024 | 38,70 | 39,57 | 38,67 | 39,57 | 2,12% | 24.580,00 |
| 21.10.2024 | 40,23 | 40,28 | 38,75 | 38,75 | -4,65% | 12.130,00 |
| 18.10.2024 | 40,81 | 40,96 | 40,54 | 40,64 | -1,31% | 13.338,00 |
| 17.10.2024 | 40,46 | 41,18 | 40,25 | 41,18 | 1,06% | 77.132,00 |
| 16.10.2024 | 40,48 | 41,02 | 40,43 | 40,75 | 0,47% | 63.445,00 |
| 15.10.2024 | 39,97 | 41,12 | 39,90 | 40,56 | 1,17% | 125.592,00 |
| 14.10.2024 | 39,56 | 40,31 | 39,56 | 40,09 | 0,73% | 48.469,00 |
| 11.10.2024 | 39,66 | 40,00 | 39,30 | 39,80 | 1,76% | 32.407,00 |
| 10.10.2024 | 38,67 | 39,11 | 38,40 | 39,11 | 0,08% | 5.816,00 |
| 09.10.2024 | 38,70 | 39,17 | 38,33 | 39,08 | 1,66% | 26.464,00 |
| 08.10.2024 | 38,02 | 38,45 | 37,99 | 38,44 | 1,10% | 10.321,00 |
| 07.10.2024 | 38,01 | 38,47 | 38,01 | 38,02 | -1,17% | 5.516,00 |
| 04.10.2024 | 38,23 | 38,52 | 38,14 | 38,47 | 1,02% | 35.966,00 |
| 03.10.2024 | 37,58 | 38,08 | 37,58 | 38,08 | -0,03% | 11.394,00 |
| 02.10.2024 | 38,10 | 38,76 | 37,87 | 38,09 | -0,99% | 11.605,00 |
| 01.10.2024 | 38,86 | 38,86 | 37,81 | 38,47 | -1,28% | 22.954,00 |
| 30.09.2024 | 37,93 | 39,04 | 37,93 | 38,97 | 2,58% | 13.488,00 |
| 27.09.2024 | 38,49 | 38,77 | 37,76 | 37,99 | -0,94% | 35.382,00 |
| 26.09.2024 | 38,29 | 38,90 | 38,29 | 38,35 | -0,26% | 22.173,00 |
| 25.09.2024 | 38,79 | 38,79 | 38,45 | 38,45 | -0,03% | 24.754,00 |
| 24.09.2024 | 39,33 | 39,33 | 38,46 | 38,46 | -1,99% | 23.362,00 |
| 23.09.2024 | 39,79 | 39,80 | 39,24 | 39,24 | -0,36% | 16.770,00 |
| 20.09.2024 | 40,46 | 40,46 | 39,38 | 39,38 | -2,89% | 35.486,00 |
| 19.09.2024 | 40,66 | 40,67 | 39,74 | 40,55 | 1,88% | 95.478,00 |
| 18.09.2024 | 39,81 | 40,97 | 39,50 | 39,80 | 0,00% | 87.324,00 |
| 17.09.2024 | 40,01 | 40,69 | 39,72 | 39,80 | -0,67% | 65.614,00 |
| 16.09.2024 | 39,61 | 40,14 | 39,41 | 40,07 | 1,73% | 29.120,00 |
| 13.09.2024 | 39,43 | 39,93 | 38,98 | 39,39 | 1,16% | 74.864,00 |
| 12.09.2024 | 38,39 | 39,62 | 38,38 | 38,94 | 0,80% | 83.125,00 |
| 11.09.2024 | 39,74 | 39,74 | 38,16 | 38,63 | -1,53% | 59.674,00 |
| 10.09.2024 | 38,97 | 39,85 | 38,60 | 39,23 | 7,48% | 301.132,00 |
| 09.09.2024 | 35,57 | 36,99 | 35,26 | 36,50 | 2,50% | 30.059,00 |
| 06.09.2024 | 35,00 | 35,73 | 34,95 | 35,61 | 2,24% | 10.005,00 |
| 05.09.2024 | 35,96 | 36,28 | 34,76 | 34,83 | -1,94% | 8.067,00 |
| 04.09.2024 | 35,55 | 36,25 | 35,43 | 35,52 | -0,08% | 7.921,00 |