20,500€
1,99%
Echtzeit-Aktienkurs Sandy Spring Bancorp
Bid:
Ask:
Aktienkurse zur Sandy Spring Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,30 | 20,70 | 20,30 | 20,70 | 2,99% | - |
| 02.05.2024 | 19,70 | 20,30 | 19,70 | 20,10 | 4,96% | - |
| 30.04.2024 | 19,50 | 19,65 | 19,15 | 19,15 | -2,05% | - |
| 29.04.2024 | 20,10 | 20,20 | 19,45 | 19,55 | -2,74% | - |
| 26.04.2024 | 19,95 | 20,30 | 19,85 | 20,10 | 0,75% | - |
| 25.04.2024 | 19,95 | 19,95 | 19,45 | 19,95 | -0,75% | - |
| 24.04.2024 | 20,50 | 20,70 | 19,80 | 20,10 | -0,99% | - |
| 23.04.2024 | 19,55 | 20,70 | 19,50 | 20,30 | 3,84% | - |
| 22.04.2024 | 19,50 | 19,80 | 19,45 | 19,55 | 0,51% | - |
| 19.04.2024 | 18,60 | 19,45 | 18,60 | 19,45 | 3,73% | - |
| 18.04.2024 | 18,60 | 18,95 | 18,55 | 18,75 | 1,08% | - |
| 17.04.2024 | 18,80 | 19,05 | 18,55 | 18,55 | -1,07% | - |
| 16.04.2024 | 18,80 | 19,35 | 18,45 | 18,75 | -0,53% | - |
| 15.04.2024 | 19,10 | 19,45 | 18,75 | 18,85 | -1,05% | - |
| 12.04.2024 | 19,00 | 19,50 | 18,90 | 19,05 | 0,53% | - |
| 11.04.2024 | 19,05 | 19,35 | 18,65 | 18,95 | -0,52% | - |
| 10.04.2024 | 20,10 | 20,10 | 18,85 | 19,05 | -5,22% | 300,00 |
| 09.04.2024 | 19,95 | 20,30 | 19,85 | 20,10 | 0,00% | - |
| 08.04.2024 | 19,60 | 20,10 | 19,50 | 20,10 | 2,81% | - |
| 05.04.2024 | 19,90 | 19,90 | 19,55 | 19,55 | -1,26% | - |
| 04.04.2024 | 19,90 | 20,10 | 19,75 | 19,80 | -0,25% | - |
| 03.04.2024 | 20,30 | 20,80 | 19,75 | 19,85 | -3,17% | - |
| 02.04.2024 | 20,70 | 20,70 | 20,30 | 20,50 | -4,65% | - |
| 28.03.2024 | 20,90 | 21,50 | 20,90 | 21,50 | 2,38% | - |
| 27.03.2024 | 20,10 | 21,10 | 20,10 | 21,00 | 4,48% | - |
| 26.03.2024 | 20,50 | 20,90 | 20,10 | 20,10 | -1,95% | - |
| 25.03.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 22.03.2024 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 21.03.2024 | 20,10 | 20,70 | 20,10 | 20,50 | 1,99% | - |
| 20.03.2024 | 19,20 | 20,30 | 19,05 | 20,10 | 4,69% | - |
| 19.03.2024 | 19,00 | 19,45 | 18,90 | 19,20 | 1,32% | - |
| 18.03.2024 | 19,30 | 19,35 | 18,95 | 18,95 | -1,56% | - |
| 15.03.2024 | 18,90 | 19,50 | 18,90 | 19,25 | 1,58% | - |
| 14.03.2024 | 19,80 | 19,95 | 18,85 | 18,95 | -4,05% | - |
| 13.03.2024 | 20,30 | 20,50 | 19,65 | 19,75 | -2,71% | - |
| 12.03.2024 | 20,30 | 20,40 | 19,95 | 20,30 | 0,00% | - |
| 11.03.2024 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 08.03.2024 | 20,30 | 21,10 | 20,30 | 20,50 | 0,99% | - |
| 07.03.2024 | 20,50 | 20,90 | 20,10 | 20,30 | -0,98% | - |
| 06.03.2024 | 20,50 | 20,90 | 19,95 | 20,50 | 0,00% | - |
| 05.03.2024 | 19,60 | 20,70 | 19,60 | 20,50 | 4,33% | - |
| 04.03.2024 | 19,95 | 20,30 | 19,65 | 19,65 | -2,24% | - |
| 01.03.2024 | 20,30 | 20,30 | 19,65 | 20,10 | -0,99% | - |
| 29.02.2024 | 19,70 | 20,50 | 19,70 | 20,30 | 3,31% | - |
| 28.02.2024 | 19,80 | 19,85 | 19,60 | 19,65 | -0,51% | - |
| 27.02.2024 | 19,70 | 20,30 | 19,65 | 19,75 | -0,50% | - |
| 26.02.2024 | 20,50 | 20,50 | 19,80 | 19,85 | -3,17% | - |
| 23.02.2024 | 20,30 | 20,50 | 19,95 | 20,50 | 0,99% | - |
| 22.02.2024 | 20,30 | 20,30 | 19,95 | 20,30 | 0,00% | - |
| 21.02.2024 | 20,50 | 20,60 | 20,10 | 20,30 | -0,98% | - |
| 20.02.2024 | 21,10 | 21,10 | 20,50 | 20,50 | -2,84% | - |
| 19.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 16.02.2024 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 15.02.2024 | 20,50 | 21,70 | 20,40 | 21,50 | 4,88% | - |
| 14.02.2024 | 20,50 | 21,00 | 20,30 | 20,50 | 0,00% | - |
| 13.02.2024 | 21,50 | 21,50 | 20,10 | 20,50 | -6,39% | - |
| 12.02.2024 | 21,30 | 22,10 | 21,30 | 21,90 | 2,82% | - |
| 09.02.2024 | 21,10 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 08.02.2024 | 21,10 | 22,00 | 20,80 | 21,10 | 0,00% | - |
| 07.02.2024 | 21,50 | 21,80 | 20,90 | 21,10 | -1,86% | - |
| 06.02.2024 | 21,90 | 22,30 | 21,50 | 21,50 | -1,83% | - |
| 05.02.2024 | 22,10 | 22,30 | 21,50 | 21,90 | -0,90% | - |
| 02.02.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 01.02.2024 | 22,50 | 23,00 | 21,70 | 22,30 | -1,76% | - |
| 31.01.2024 | 24,30 | 24,30 | 22,50 | 22,70 | -5,81% | - |
| 30.01.2024 | 24,30 | 24,40 | 24,10 | 24,10 | -0,82% | - |
| 29.01.2024 | 23,70 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 26.01.2024 | 23,70 | 24,30 | 23,70 | 23,70 | 0,00% | - |
| 25.01.2024 | 23,90 | 24,20 | 23,50 | 23,70 | 0,00% | - |
| 24.01.2024 | 23,70 | 23,90 | 23,30 | 23,70 | -0,84% | - |
| 23.01.2024 | 24,30 | 25,20 | 23,10 | 23,90 | -1,65% | - |
| 22.01.2024 | 23,50 | 24,30 | 23,20 | 24,30 | 3,40% | - |
| 19.01.2024 | 23,10 | 23,50 | 22,90 | 23,50 | 1,73% | - |
| 18.01.2024 | 23,10 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 17.01.2024 | 23,30 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 16.01.2024 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 15.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 12.01.2024 | 23,70 | 24,40 | 23,30 | 23,50 | -0,84% | - |
| 11.01.2024 | 24,10 | 24,40 | 23,50 | 23,70 | -1,66% | - |
| 10.01.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 09.01.2024 | 24,30 | 24,30 | 23,90 | 24,10 | -0,82% | - |
| 08.01.2024 | 24,10 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 05.01.2024 | 24,30 | 24,50 | 24,00 | 24,30 | 0,00% | - |
| 04.01.2024 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 03.01.2024 | 24,90 | 25,10 | 24,10 | 24,10 | -3,21% | - |
| 02.01.2024 | 24,70 | 25,50 | 24,60 | 24,90 | 0,00% | - |
| 29.12.2023 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
| 28.12.2023 | 24,90 | 24,90 | 24,60 | 24,70 | -0,80% | - |
| 27.12.2023 | 25,10 | 25,20 | 24,70 | 24,90 | 2,47% | - |
| 22.12.2023 | 24,10 | 24,70 | 24,10 | 24,30 | 0,83% | - |
| 21.12.2023 | 24,10 | 24,20 | 23,90 | 24,10 | 0,84% | - |
| 20.12.2023 | 24,30 | 24,90 | 23,90 | 23,90 | -0,83% | - |
| 19.12.2023 | 23,70 | 24,50 | 23,70 | 24,10 | 1,69% | - |
| 18.12.2023 | 23,90 | 24,30 | 23,70 | 23,70 | -1,66% | 40,00 |
| 15.12.2023 | 24,30 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 14.12.2023 | 23,50 | 24,70 | 23,30 | 24,10 | 2,55% | - |
| 13.12.2023 | 21,70 | 23,50 | 21,50 | 23,50 | 8,29% | - |
| 12.12.2023 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 11.12.2023 | 22,10 | 22,20 | 21,90 | 21,90 | -0,90% | - |
| 08.12.2023 | 22,10 | 22,30 | 21,80 | 22,10 | 0,91% | - |