Echtzeit-Aktienkurs Evans Bancorp
Bid:
Ask:
Aktienkurse zur Evans Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,77 | 28,28 | 27,46 | 28,27 | 2,35% | 16.152,00 |
| 16.05.2024 | 27,27 | 27,76 | 27,11 | 27,62 | 1,36% | 13.996,00 |
| 15.05.2024 | 26,59 | 27,44 | 26,50 | 27,25 | 2,37% | 34.796,00 |
| 14.05.2024 | 26,69 | 26,69 | 26,41 | 26,62 | 0,41% | 19.362,00 |
| 13.05.2024 | 26,50 | 26,99 | 26,30 | 26,51 | 0,34% | 34.011,00 |
| 10.05.2024 | 26,13 | 26,42 | 26,00 | 26,42 | 0,80% | 17.604,00 |
| 09.05.2024 | 25,75 | 26,30 | 25,35 | 26,21 | 1,08% | 31.532,00 |
| 08.05.2024 | 25,49 | 26,04 | 25,06 | 25,93 | 1,33% | 22.791,00 |
| 07.05.2024 | 25,45 | 26,51 | 25,38 | 25,59 | -0,20% | 35.218,00 |
| 06.05.2024 | 25,55 | 26,06 | 25,16 | 25,64 | 0,35% | 16.810,00 |
| 03.05.2024 | 24,82 | 25,74 | 24,80 | 25,55 | 3,07% | 34.197,00 |
| 02.05.2024 | 24,32 | 25,06 | 24,27 | 24,79 | 1,85% | 24.063,00 |
| 01.05.2024 | 25,30 | 25,50 | 24,07 | 24,34 | -4,88% | 65.282,00 |
| 30.04.2024 | 25,76 | 25,91 | 25,50 | 25,59 | -1,54% | 57.069,00 |
| 29.04.2024 | 26,03 | 26,12 | 25,92 | 25,99 | -0,31% | 13.635,00 |
| 26.04.2024 | 26,00 | 26,40 | 26,00 | 26,07 | 0,15% | 25.170,00 |
| 25.04.2024 | 25,70 | 26,18 | 25,70 | 26,03 | 0,12% | 36.297,00 |
| 24.04.2024 | 26,04 | 26,16 | 26,00 | 26,00 | -0,57% | 22.416,00 |
| 23.04.2024 | 26,30 | 26,36 | 26,06 | 26,15 | 0,19% | 21.292,00 |
| 22.04.2024 | 26,01 | 26,23 | 26,01 | 26,10 | -0,34% | 25.046,00 |
| 19.04.2024 | 25,86 | 26,29 | 25,86 | 26,19 | 1,12% | 27.190,00 |
| 18.04.2024 | 25,84 | 26,06 | 25,84 | 25,90 | -0,38% | 30.730,00 |
| 17.04.2024 | 26,23 | 26,68 | 25,80 | 26,00 | -0,31% | 23.354,00 |
| 16.04.2024 | 26,35 | 26,41 | 26,00 | 26,08 | -1,17% | 54.264,00 |
| 15.04.2024 | 27,06 | 27,48 | 26,21 | 26,39 | -2,40% | 35.432,00 |
| 12.04.2024 | 28,01 | 28,01 | 27,04 | 27,04 | -3,50% | 26.925,00 |
| 11.04.2024 | 28,20 | 28,20 | 28,02 | 28,02 | -0,46% | 6.636,00 |
| 10.04.2024 | 28,56 | 28,73 | 28,01 | 28,15 | -2,02% | 25.187,00 |
| 09.04.2024 | 29,16 | 29,16 | 28,70 | 28,73 | -0,07% | 8.051,00 |
| 08.04.2024 | 29,02 | 29,10 | 28,72 | 28,75 | -0,35% | 4.833,00 |
| 05.04.2024 | 29,06 | 29,06 | 28,60 | 28,85 | 0,10% | 7.250,00 |
| 04.04.2024 | 29,05 | 29,07 | 28,80 | 28,82 | -0,38% | 14.055,00 |
| 03.04.2024 | 28,83 | 29,19 | 28,83 | 28,93 | 0,03% | 11.133,00 |
| 02.04.2024 | 28,91 | 29,23 | 28,90 | 28,92 | -1,47% | 5.900,00 |
| 01.04.2024 | 29,51 | 29,61 | 29,35 | 29,35 | -1,71% | 4.139,00 |
| 28.03.2024 | 29,87 | 29,92 | 29,70 | 29,86 | 1,91% | 5.011,00 |
| 27.03.2024 | 29,25 | 29,86 | 29,00 | 29,30 | 1,45% | 10.954,00 |
| 26.03.2024 | 29,99 | 29,99 | 28,88 | 28,88 | 0,56% | 9.716,00 |
| 25.03.2024 | 29,13 | 29,25 | 28,70 | 28,72 | -2,41% | 53.693,00 |
| 22.03.2024 | 29,76 | 29,79 | 29,24 | 29,43 | -2,19% | 10.414,00 |
| 21.03.2024 | 29,78 | 30,39 | 29,75 | 30,09 | 2,17% | 14.358,00 |
| 20.03.2024 | 28,75 | 29,85 | 28,75 | 29,45 | 2,51% | 11.129,00 |
| 19.03.2024 | 29,11 | 29,38 | 28,73 | 28,73 | -1,10% | 30.476,00 |
| 18.03.2024 | 29,71 | 29,85 | 29,02 | 29,05 | -2,94% | 13.887,00 |
| 15.03.2024 | 29,01 | 30,32 | 29,01 | 29,93 | 3,17% | 43.001,00 |
| 14.03.2024 | 29,01 | 29,47 | 29,01 | 29,01 | 0,00% | 20.954,00 |
| 13.03.2024 | 29,05 | 29,21 | 29,01 | 29,01 | 0,03% | 10.381,00 |
| 12.03.2024 | 29,01 | 29,22 | 29,00 | 29,00 | -0,21% | 5.514,00 |
| 11.03.2024 | 29,25 | 29,99 | 29,05 | 29,06 | -2,38% | 5.646,00 |
| 08.03.2024 | 30,06 | 30,36 | 29,50 | 29,77 | 0,27% | 10.700,00 |
| 07.03.2024 | 29,50 | 29,97 | 29,50 | 29,69 | 0,64% | 4.759,00 |
| 06.03.2024 | 29,75 | 29,88 | 29,50 | 29,50 | 0,00% | 7.102,00 |
| 05.03.2024 | 29,20 | 29,91 | 29,16 | 29,50 | 0,37% | 15.128,00 |
| 04.03.2024 | 29,55 | 29,78 | 29,32 | 29,39 | -1,11% | 16.207,00 |
| 01.03.2024 | 29,98 | 29,98 | 29,61 | 29,72 | 0,07% | 3.551,00 |
| 29.02.2024 | 29,87 | 30,00 | 29,60 | 29,70 | 0,78% | 6.860,00 |
| 28.02.2024 | 29,27 | 29,80 | 29,27 | 29,47 | 0,48% | 10.583,00 |
| 27.02.2024 | 29,34 | 29,68 | 29,19 | 29,33 | 1,42% | 14.022,00 |
| 26.02.2024 | 29,25 | 29,85 | 28,92 | 28,92 | -1,03% | 11.481,00 |
| 23.02.2024 | 29,39 | 29,39 | 29,18 | 29,22 | 0,59% | 6.892,00 |
| 22.02.2024 | 29,00 | 29,06 | 29,00 | 29,05 | 0,17% | 8.167,00 |
| 21.02.2024 | 28,95 | 29,15 | 28,85 | 29,00 | 0,31% | 54.619,00 |
| 20.02.2024 | 29,34 | 29,57 | 28,80 | 28,91 | -0,76% | 32.618,00 |
| 16.02.2024 | 29,25 | 29,44 | 28,86 | 29,13 | -0,41% | 10.516,00 |
| 15.02.2024 | 28,80 | 29,52 | 28,65 | 29,25 | 1,92% | 22.570,00 |
| 14.02.2024 | 28,84 | 28,84 | 28,51 | 28,70 | 0,70% | 10.464,00 |
| 13.02.2024 | 29,25 | 29,25 | 28,50 | 28,50 | -3,78% | 20.003,00 |
| 12.02.2024 | 29,48 | 30,24 | 29,48 | 29,62 | 2,10% | 12.843,00 |
| 09.02.2024 | 28,68 | 29,19 | 28,65 | 29,01 | 1,26% | 30.429,00 |
| 08.02.2024 | 28,65 | 29,55 | 28,59 | 28,65 | 0,00% | 19.027,00 |
| 07.02.2024 | 28,85 | 28,85 | 28,65 | 28,65 | -0,49% | 17.824,00 |
| 06.02.2024 | 29,30 | 29,57 | 28,77 | 28,79 | -1,74% | 31.851,00 |
| 05.02.2024 | 29,35 | 29,67 | 28,95 | 29,30 | -1,35% | 45.192,00 |
| 02.02.2024 | 31,00 | 31,24 | 28,75 | 29,70 | 0,44% | 50.631,00 |
| 01.02.2024 | 29,52 | 29,57 | 28,86 | 29,57 | 0,34% | 15.895,00 |
| 31.01.2024 | 30,52 | 30,57 | 29,47 | 29,47 | -3,85% | 14.357,00 |
| 30.01.2024 | 30,52 | 30,69 | 30,36 | 30,65 | 0,46% | 10.447,00 |
| 29.01.2024 | 30,56 | 30,89 | 30,51 | 30,51 | -0,29% | 11.862,00 |
| 26.01.2024 | 30,68 | 31,18 | 30,56 | 30,60 | -1,07% | 14.172,00 |
| 25.01.2024 | 31,30 | 31,30 | 30,72 | 30,93 | 0,42% | 10.542,00 |
| 24.01.2024 | 30,28 | 31,09 | 30,26 | 30,80 | 1,95% | 8.490,00 |
| 23.01.2024 | 30,43 | 30,91 | 30,21 | 30,21 | -1,18% | 8.834,00 |
| 22.01.2024 | 29,95 | 30,95 | 29,93 | 30,57 | 2,14% | 12.248,00 |
| 19.01.2024 | 29,63 | 30,34 | 29,63 | 29,93 | 1,46% | 4.992,00 |
| 18.01.2024 | 29,79 | 29,94 | 29,45 | 29,50 | 0,17% | 9.016,00 |
| 17.01.2024 | 29,39 | 29,88 | 29,35 | 29,45 | 0,00% | 14.858,00 |
| 16.01.2024 | 29,32 | 29,58 | 29,32 | 29,45 | 0,41% | 23.989,00 |
| 12.01.2024 | 29,94 | 29,98 | 29,31 | 29,33 | -0,91% | 12.547,00 |
| 11.01.2024 | 30,06 | 30,06 | 29,56 | 29,60 | -0,74% | 11.372,00 |
| 10.01.2024 | 30,12 | 30,14 | 29,81 | 29,82 | -1,26% | 10.366,00 |
| 09.01.2024 | 30,56 | 30,56 | 30,06 | 30,20 | -1,92% | 11.441,00 |
| 08.01.2024 | 31,21 | 31,45 | 30,79 | 30,79 | -1,57% | 20.298,00 |
| 05.01.2024 | 30,66 | 31,53 | 30,66 | 31,28 | 2,02% | 32.986,00 |
| 04.01.2024 | 30,85 | 31,50 | 30,66 | 30,66 | -0,74% | 9.134,00 |
| 03.01.2024 | 31,86 | 31,86 | 30,89 | 30,89 | -2,77% | 11.579,00 |
| 02.01.2024 | 31,40 | 32,00 | 31,25 | 31,77 | 0,76% | 13.899,00 |
| 29.12.2023 | 32,01 | 32,04 | 31,39 | 31,53 | -1,25% | 23.389,00 |
| 28.12.2023 | 31,95 | 32,26 | 31,42 | 31,93 | -0,53% | 8.356,00 |
| 27.12.2023 | 31,81 | 32,44 | 31,81 | 32,10 | 0,91% | 7.669,00 |
| 26.12.2023 | 31,40 | 31,99 | 31,40 | 31,81 | 0,54% | 16.844,00 |