Echtzeit-Aktienkurs Evans Bancorp
Bid:
Ask:
Aktienkurse zur Evans Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 38,08 | 38,58 | 37,90 | 38,55 | 0,97% | 10.538,00 |
| 23.04.2025 | 38,04 | 38,74 | 37,63 | 38,18 | 1,87% | 34.697,00 |
| 22.04.2025 | 36,55 | 37,61 | 35,80 | 37,48 | 4,28% | 17.138,00 |
| 21.04.2025 | 35,84 | 36,05 | 35,34 | 35,94 | -0,44% | 10.217,00 |
| 17.04.2025 | 36,17 | 36,29 | 35,96 | 36,10 | 0,53% | 13.538,00 |
| 16.04.2025 | 35,84 | 36,25 | 35,81 | 35,91 | 0,14% | 6.903,00 |
| 15.04.2025 | 36,12 | 36,25 | 35,86 | 35,86 | 1,44% | 16.859,00 |
| 14.04.2025 | 35,28 | 35,48 | 34,55 | 35,35 | 1,26% | 12.332,00 |
| 11.04.2025 | 34,60 | 35,19 | 34,29 | 34,91 | -0,40% | 10.440,00 |
| 10.04.2025 | 36,30 | 36,45 | 34,37 | 35,05 | -4,99% | 7.972,00 |
| 09.04.2025 | 34,97 | 37,61 | 34,41 | 36,89 | 4,80% | 26.212,00 |
| 08.04.2025 | 36,12 | 36,47 | 34,71 | 35,20 | 0,23% | 26.135,00 |
| 07.04.2025 | 34,08 | 36,08 | 34,03 | 35,12 | 0,06% | 32.368,00 |
| 04.04.2025 | 34,42 | 35,40 | 33,81 | 35,10 | -2,01% | 70.701,00 |
| 03.04.2025 | 37,08 | 37,08 | 35,82 | 35,82 | -7,80% | 37.252,00 |
| 02.04.2025 | 38,37 | 38,85 | 38,37 | 38,85 | 0,47% | 10.739,00 |
| 01.04.2025 | 38,09 | 38,70 | 37,89 | 38,67 | -0,77% | 19.830,00 |
| 31.03.2025 | 38,51 | 39,06 | 38,51 | 38,97 | 0,57% | 13.943,00 |
| 28.03.2025 | 39,31 | 39,37 | 38,64 | 38,75 | -2,05% | 11.168,00 |
| 27.03.2025 | 39,41 | 39,74 | 39,21 | 39,56 | 0,41% | 23.182,00 |
| 26.03.2025 | 40,08 | 40,36 | 39,40 | 39,40 | -0,73% | 10.444,00 |
| 25.03.2025 | 39,70 | 40,01 | 39,69 | 39,69 | 0,03% | 15.955,00 |
| 24.03.2025 | 39,30 | 39,95 | 39,22 | 39,68 | 2,51% | 15.757,00 |
| 21.03.2025 | 39,06 | 39,13 | 38,51 | 38,71 | -1,73% | 19.216,00 |
| 20.03.2025 | 39,18 | 39,67 | 39,11 | 39,39 | -0,33% | 19.921,00 |
| 19.03.2025 | 39,26 | 39,83 | 39,15 | 39,52 | 0,61% | 13.396,00 |
| 18.03.2025 | 39,52 | 39,52 | 38,92 | 39,28 | -0,33% | 10.735,00 |
| 17.03.2025 | 39,34 | 39,73 | 39,23 | 39,41 | 1,03% | 20.870,00 |
| 14.03.2025 | 38,87 | 39,34 | 38,81 | 39,01 | 1,51% | 15.913,00 |
| 13.03.2025 | 38,59 | 38,90 | 38,39 | 38,43 | -3,13% | 18.792,00 |
| 12.03.2025 | 38,70 | 39,67 | 38,69 | 39,67 | 1,64% | 80.574,00 |
| 11.03.2025 | 39,52 | 39,76 | 39,02 | 39,03 | -0,91% | 20.877,00 |
| 10.03.2025 | 39,88 | 40,31 | 39,10 | 39,39 | -1,87% | 42.292,00 |
| 07.03.2025 | 40,43 | 40,61 | 39,70 | 40,14 | -1,55% | 14.582,00 |
| 06.03.2025 | 40,54 | 40,77 | 40,27 | 40,77 | -0,49% | 6.225,00 |
| 05.03.2025 | 41,39 | 41,76 | 40,60 | 40,97 | -0,94% | 39.059,00 |
| 04.03.2025 | 42,78 | 42,78 | 41,18 | 41,36 | -3,95% | 48.638,00 |
| 03.03.2025 | 43,41 | 43,73 | 42,80 | 43,06 | -0,81% | 73.295,00 |
| 28.02.2025 | 42,80 | 43,41 | 42,68 | 43,41 | 1,97% | 41.469,00 |
| 27.02.2025 | 42,65 | 42,85 | 42,57 | 42,57 | -0,26% | 17.346,00 |
| 26.02.2025 | 43,16 | 43,16 | 41,63 | 42,68 | -0,67% | 38.091,00 |
| 25.02.2025 | 42,65 | 43,21 | 42,65 | 42,97 | 1,22% | 43.946,00 |
| 24.02.2025 | 42,63 | 43,10 | 42,45 | 42,45 | -0,21% | 24.204,00 |
| 21.02.2025 | 43,20 | 43,20 | 42,54 | 42,54 | -1,44% | 9.855,00 |
| 20.02.2025 | 43,55 | 43,55 | 42,61 | 43,16 | -1,48% | 14.392,00 |
| 19.02.2025 | 43,51 | 43,84 | 43,43 | 43,81 | -0,30% | 26.620,00 |
| 18.02.2025 | 43,94 | 44,18 | 43,75 | 43,94 | 0,23% | 23.321,00 |
| 14.02.2025 | 44,06 | 44,37 | 43,84 | 43,84 | 0,07% | 9.634,00 |
| 13.02.2025 | 43,40 | 43,81 | 43,37 | 43,81 | 0,60% | 9.497,00 |
| 12.02.2025 | 43,82 | 44,23 | 43,55 | 43,55 | -2,22% | 15.086,00 |
| 11.02.2025 | 43,81 | 44,64 | 43,81 | 44,54 | 1,37% | 19.098,00 |
| 10.02.2025 | 44,00 | 44,26 | 43,58 | 43,94 | -0,59% | 54.220,00 |
| 07.02.2025 | 44,45 | 44,66 | 43,28 | 44,20 | -0,92% | 38.686,00 |
| 06.02.2025 | 43,78 | 44,61 | 43,77 | 44,61 | 1,48% | 32.885,00 |
| 05.02.2025 | 43,80 | 43,96 | 42,75 | 43,96 | 1,24% | 47.596,00 |
| 04.02.2025 | 42,60 | 43,42 | 42,46 | 43,42 | 2,26% | 35.587,00 |
| 03.02.2025 | 42,96 | 42,96 | 42,04 | 42,46 | -2,08% | 6.380,00 |
| 31.01.2025 | 43,46 | 43,58 | 43,10 | 43,36 | 0,05% | 14.082,00 |
| 30.01.2025 | 44,00 | 44,00 | 43,11 | 43,34 | 1,10% | 12.316,00 |
| 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 |