Echtzeit-Aktienkurs Evans Bancorp
Bid:
Ask:
Aktienkurse zur Evans Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 33,24 | 36,32 | 33,24 | 35,55 | 0,11% | 11.066,00 |
| 30.08.2024 | 34,05 | 36,16 | 34,05 | 35,51 | -1,20% | 10.461,00 |
| 29.08.2024 | 35,85 | 36,13 | 35,49 | 35,94 | 1,93% | 23.092,00 |
| 28.08.2024 | 34,69 | 35,41 | 34,57 | 35,26 | 2,23% | 17.504,00 |
| 27.08.2024 | 35,15 | 35,53 | 34,49 | 34,49 | -2,21% | 8.308,00 |
| 26.08.2024 | 35,41 | 35,72 | 34,40 | 35,27 | 0,80% | 10.743,00 |
| 23.08.2024 | 34,90 | 36,03 | 34,34 | 34,99 | 2,61% | 11.586,00 |
| 22.08.2024 | 33,97 | 34,11 | 33,68 | 34,10 | 1,52% | 2.892,00 |
| 21.08.2024 | 33,90 | 34,31 | 33,46 | 33,59 | -0,91% | 4.617,00 |
| 20.08.2024 | 33,92 | 33,99 | 33,49 | 33,90 | 0,56% | 4.809,00 |
| 19.08.2024 | 33,88 | 34,05 | 33,70 | 33,71 | -1,66% | 3.920,00 |
| 16.08.2024 | 34,00 | 34,28 | 33,98 | 34,28 | 2,27% | 3.358,00 |
| 15.08.2024 | 33,90 | 33,90 | 33,18 | 33,52 | 2,20% | 2.584,00 |
| 14.08.2024 | 32,31 | 32,84 | 32,16 | 32,80 | 1,02% | 6.972,00 |
| 13.08.2024 | 32,47 | 32,89 | 32,25 | 32,47 | -0,55% | 7.213,00 |
| 12.08.2024 | 32,76 | 32,81 | 32,23 | 32,65 | -1,27% | 8.805,00 |
| 09.08.2024 | 33,27 | 33,35 | 33,07 | 33,07 | 0,30% | 5.484,00 |
| 08.08.2024 | 33,65 | 33,77 | 32,97 | 32,97 | 0,52% | 4.897,00 |
| 07.08.2024 | 33,10 | 33,24 | 32,80 | 32,80 | 0,00% | 15.053,00 |
| 06.08.2024 | 31,82 | 33,07 | 31,82 | 32,80 | 2,12% | 12.585,00 |
| 05.08.2024 | 31,09 | 32,33 | 31,09 | 32,12 | -4,80% | 14.783,00 |
| 02.08.2024 | 33,15 | 33,86 | 32,52 | 33,74 | -0,97% | 19.144,00 |
| 01.08.2024 | 33,83 | 34,36 | 32,93 | 34,07 | -2,35% | 27.788,00 |
| 31.07.2024 | 33,50 | 35,47 | 33,01 | 34,89 | 4,27% | 16.089,00 |
| 30.07.2024 | 33,50 | 33,79 | 32,68 | 33,46 | 0,57% | 12.263,00 |
| 29.07.2024 | 33,68 | 33,68 | 32,82 | 33,27 | -1,77% | 27.099,00 |
| 26.07.2024 | 33,87 | 34,00 | 33,87 | 33,87 | 0,56% | 4.586,00 |
| 25.07.2024 | 32,69 | 33,74 | 32,69 | 33,68 | 2,22% | 26.400,00 |
| 24.07.2024 | 32,20 | 33,51 | 32,20 | 32,95 | -0,60% | 27.522,00 |
| 23.07.2024 | 31,91 | 33,19 | 31,89 | 33,15 | 2,82% | 23.917,00 |
| 22.07.2024 | 31,48 | 32,24 | 31,48 | 32,24 | 2,15% | 10.339,00 |
| 19.07.2024 | 31,10 | 31,59 | 31,07 | 31,56 | -0,25% | 15.900,00 |
| 18.07.2024 | 32,00 | 32,00 | 31,11 | 31,64 | -1,00% | 30.598,00 |
| 17.07.2024 | 32,30 | 32,32 | 31,88 | 31,96 | -0,81% | 21.337,00 |
| 16.07.2024 | 31,26 | 32,22 | 31,26 | 32,22 | 3,43% | 21.876,00 |
| 15.07.2024 | 29,98 | 31,29 | 29,98 | 31,15 | 5,02% | 30.933,00 |
| 12.07.2024 | 29,91 | 30,07 | 29,54 | 29,66 | -0,77% | 33.610,00 |
| 11.07.2024 | 29,52 | 30,18 | 29,34 | 29,89 | 2,68% | 21.860,00 |
| 10.07.2024 | 27,95 | 29,15 | 27,95 | 29,11 | 4,67% | 27.648,00 |
| 09.07.2024 | 27,56 | 27,82 | 27,56 | 27,81 | 0,32% | 18.952,00 |
| 08.07.2024 | 27,79 | 27,88 | 27,60 | 27,72 | 0,29% | 15.101,00 |
| 05.07.2024 | 27,72 | 27,85 | 27,55 | 27,64 | -0,50% | 26.791,00 |
| 03.07.2024 | 28,17 | 28,17 | 27,78 | 27,78 | -2,46% | 7.976,00 |
| 02.07.2024 | 28,60 | 29,06 | 28,11 | 28,48 | 0,00% | 43.314,00 |
| 01.07.2024 | 28,43 | 28,90 | 28,29 | 28,48 | 1,32% | 51.110,00 |
| 28.06.2024 | 28,65 | 29,75 | 28,11 | 28,11 | -1,61% | 786.230,00 |
| 27.06.2024 | 28,44 | 28,73 | 28,09 | 28,57 | 0,60% | 44.914,00 |
| 26.06.2024 | 28,63 | 28,79 | 28,17 | 28,40 | -0,42% | 39.935,00 |
| 25.06.2024 | 27,76 | 28,68 | 27,66 | 28,52 | 2,37% | 72.072,00 |
| 24.06.2024 | 27,49 | 28,29 | 27,46 | 27,86 | 1,31% | 37.266,00 |
| 21.06.2024 | 27,35 | 27,50 | 27,29 | 27,50 | 0,22% | 48.490,00 |
| 20.06.2024 | 27,25 | 27,44 | 27,11 | 27,44 | 0,51% | 9.658,00 |
| 18.06.2024 | 27,10 | 27,51 | 27,10 | 27,30 | 0,85% | 22.913,00 |
| 17.06.2024 | 26,61 | 27,13 | 26,61 | 27,07 | 1,31% | 18.982,00 |
| 14.06.2024 | 25,60 | 26,87 | 25,60 | 26,72 | -1,55% | 25.720,00 |
| 13.06.2024 | 26,80 | 27,27 | 26,66 | 27,14 | 0,26% | 19.228,00 |