22,800$
-2,02%
Echtzeit-Aktienkurs Auburn National Bancorporation
Bid:
Ask:
Aktienkurse zur Auburn National Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,22 | 23,20 | 22,22 | 22,80 | -2,02% | 2.350,00 |
| 19.12.2024 | 22,07 | 23,77 | 22,07 | 23,27 | 4,54% | 1.992,00 |
| 18.12.2024 | 22,28 | 22,28 | 22,26 | 22,26 | -4,34% | 1.740,00 |
| 17.12.2024 | 23,45 | 23,45 | 23,11 | 23,27 | -0,55% | 1.981,00 |
| 16.12.2024 | 22,91 | 23,65 | 22,91 | 23,40 | -0,32% | 2.415,00 |
| 13.12.2024 | 22,22 | 23,65 | 22,22 | 23,48 | 2,07% | 2.136,00 |
| 12.12.2024 | 23,35 | 23,35 | 23,00 | 23,00 | -1,50% | 3.309,00 |
| 11.12.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | 650,00 |
| 10.12.2024 | 23,00 | 23,69 | 23,00 | 23,50 | -1,60% | 3.364,00 |
| 09.12.2024 | 23,60 | 23,90 | 23,50 | 23,88 | 2,06% | 2.416,00 |
| 06.12.2024 | 22,11 | 23,40 | 22,11 | 23,40 | 1,74% | 8.915,00 |
| 05.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,12% | 192,00 |
| 04.12.2024 | 22,78 | 22,97 | 22,78 | 22,97 | 0,98% | 1.810,00 |
| 03.12.2024 | 21,69 | 22,75 | 21,69 | 22,75 | 1,11% | 3.772,00 |
| 02.12.2024 | 22,96 | 23,76 | 22,50 | 22,50 | -2,17% | 1.571,00 |
| 29.11.2024 | 22,50 | 23,79 | 22,00 | 23,00 | -2,54% | 962,00 |
| 27.11.2024 | 23,40 | 23,60 | 23,40 | 23,60 | -0,25% | 914,00 |
| 26.11.2024 | 23,77 | 24,00 | 23,66 | 23,66 | 3,27% | 1.039,00 |
| 25.11.2024 | 23,37 | 23,78 | 22,91 | 22,91 | -1,88% | 3.294,00 |
| 22.11.2024 | 23,22 | 23,35 | 22,47 | 23,35 | 2,41% | 5.519,00 |
| 20.11.2024 | 22,28 | 22,95 | 22,17 | 22,80 | 3,64% | 3.343,00 |
| 19.11.2024 | 22,04 | 22,51 | 22,00 | 22,00 | 0,00% | 3.524,00 |
| 18.11.2024 | 21,85 | 22,50 | 21,80 | 22,00 | -2,04% | 2.740,00 |
| 15.11.2024 | 22,01 | 22,50 | 21,55 | 22,46 | 2,09% | 4.182,00 |
| 14.11.2024 | 21,65 | 22,51 | 21,42 | 22,00 | 1,85% | 2.191,00 |
| 13.11.2024 | 21,74 | 21,93 | 21,41 | 21,60 | -0,64% | 2.185,00 |
| 12.11.2024 | 21,58 | 22,51 | 20,50 | 21,74 | -1,26% | 1.680,00 |
| 11.11.2024 | 21,19 | 22,10 | 21,19 | 22,02 | 1,18% | 1.216,00 |
| 08.11.2024 | 22,35 | 22,35 | 21,58 | 21,76 | -2,66% | 3.021,00 |
| 07.11.2024 | 21,99 | 22,36 | 21,81 | 22,36 | 0,78% | 5.894,00 |
| 06.11.2024 | 21,99 | 22,18 | 21,95 | 22,18 | 1,53% | 1.621,00 |
| 05.11.2024 | 21,72 | 22,00 | 21,49 | 21,85 | -0,14% | 8.823,00 |
| 04.11.2024 | 21,28 | 21,88 | 21,28 | 21,88 | 0,41% | 8.045,00 |
| 01.11.2024 | 22,00 | 22,00 | 21,69 | 21,79 | -0,13% | 1.248,00 |
| 31.10.2024 | 22,00 | 22,18 | 21,50 | 21,82 | 0,55% | 2.754,00 |
| 30.10.2024 | 21,57 | 21,70 | 21,16 | 21,70 | 0,46% | 1.599,00 |
| 29.10.2024 | 21,51 | 21,62 | 21,30 | 21,60 | -0,05% | 1.465,00 |
| 28.10.2024 | 21,17 | 22,00 | 21,17 | 21,61 | 1,50% | 1.251,00 |
| 25.10.2024 | 21,00 | 21,80 | 20,62 | 21,29 | 1,38% | 10.466,00 |
| 24.10.2024 | 20,80 | 21,63 | 20,76 | 21,00 | 3,19% | 5.832,00 |
| 23.10.2024 | 20,50 | 20,70 | 20,35 | 20,35 | -0,83% | 2.919,00 |
| 22.10.2024 | 20,10 | 20,52 | 20,00 | 20,52 | 2,29% | 15.450,00 |
| 21.10.2024 | 21,00 | 21,00 | 20,06 | 20,06 | -4,93% | 4.426,00 |
| 18.10.2024 | 21,61 | 21,61 | 21,10 | 21,10 | -1,31% | 2.142,00 |
| 17.10.2024 | 20,75 | 21,50 | 20,75 | 21,38 | 3,33% | 5.822,00 |
| 16.10.2024 | 20,80 | 21,52 | 20,50 | 20,69 | 0,15% | 7.355,00 |
| 15.10.2024 | 20,50 | 20,96 | 20,50 | 20,66 | -1,67% | 2.963,00 |
| 14.10.2024 | 21,02 | 22,39 | 21,01 | 21,01 | 1,16% | 1.282,00 |
| 11.10.2024 | 21,00 | 21,65 | 20,77 | 20,77 | 0,19% | 1.951,00 |
| 10.10.2024 | 21,34 | 22,55 | 20,73 | 20,73 | -2,68% | 26.462,00 |
| 09.10.2024 | 21,29 | 21,88 | 21,01 | 21,30 | -2,29% | 8.045,00 |
| 08.10.2024 | 21,56 | 22,14 | 21,56 | 21,80 | -0,68% | 4.580,00 |
| 07.10.2024 | 21,65 | 21,95 | 21,65 | 21,95 | -1,28% | 1.533,00 |
| 04.10.2024 | 21,80 | 22,33 | 21,30 | 22,24 | 2,23% | 15.859,00 |
| 03.10.2024 | 22,00 | 22,10 | 21,55 | 21,75 | -1,94% | 5.577,00 |
| 02.10.2024 | 21,98 | 23,06 | 21,65 | 22,18 | -0,45% | 26.920,00 |
| 01.10.2024 | 23,25 | 23,25 | 21,51 | 22,28 | -2,28% | 8.960,00 |
| 30.09.2024 | 22,95 | 23,71 | 22,71 | 22,80 | -2,06% | 2.903,00 |
| 27.09.2024 | 23,00 | 23,44 | 22,24 | 23,28 | -1,42% | 4.904,00 |
| 26.09.2024 | 24,25 | 25,25 | 23,62 | 23,62 | -3,01% | 11.136,00 |
| 25.09.2024 | 21,54 | 25,00 | 21,54 | 24,35 | 12,99% | 19.966,00 |
| 24.09.2024 | 21,39 | 21,98 | 21,00 | 21,55 | 0,61% | 4.458,00 |
| 23.09.2024 | 22,04 | 22,15 | 21,28 | 21,42 | -1,74% | 2.988,00 |
| 20.09.2024 | 20,49 | 21,80 | 20,49 | 21,80 | 6,03% | 5.971,00 |
| 19.09.2024 | 19,96 | 20,56 | 19,96 | 20,56 | 3,58% | 933,00 |
| 18.09.2024 | 20,48 | 20,59 | 19,85 | 19,85 | -1,64% | 8.130,00 |
| 17.09.2024 | 20,00 | 20,62 | 20,00 | 20,18 | 0,65% | 5.647,00 |
| 16.09.2024 | 19,99 | 20,55 | 19,92 | 20,05 | 1,31% | 8.651,00 |
| 13.09.2024 | 18,00 | 19,80 | 18,00 | 19,79 | -0,32% | 2.505,00 |
| 12.09.2024 | 19,56 | 20,00 | 19,56 | 19,85 | -1,57% | 1.566,00 |
| 11.09.2024 | 20,24 | 20,24 | 20,17 | 20,17 | 1,46% | 1.427,00 |
| 10.09.2024 | 19,97 | 19,97 | 19,67 | 19,88 | -1,92% | 1.046,00 |
| 09.09.2024 | 19,42 | 20,45 | 19,38 | 20,27 | 4,37% | 20.491,00 |
| 06.09.2024 | 19,76 | 20,00 | 19,18 | 19,42 | 2,43% | 16.500,00 |
| 05.09.2024 | 19,24 | 19,79 | 18,96 | 18,96 | 0,00% | 6.126,00 |
| 04.09.2024 | 18,84 | 19,50 | 18,40 | 18,96 | 3,89% | 11.094,00 |
| 03.09.2024 | 18,07 | 18,81 | 18,07 | 18,25 | -1,83% | 10.455,00 |
| 30.08.2024 | 18,54 | 19,18 | 18,50 | 18,59 | 0,49% | 2.260,00 |
| 29.08.2024 | 18,40 | 18,83 | 18,40 | 18,50 | 0,14% | 4.436,00 |
| 28.08.2024 | 18,00 | 18,73 | 18,00 | 18,48 | 1,51% | 2.312,00 |
| 27.08.2024 | 18,52 | 18,52 | 17,51 | 18,20 | -0,98% | 3.056,00 |
| 26.08.2024 | 18,62 | 18,75 | 18,00 | 18,38 | -2,29% | 5.717,00 |
| 23.08.2024 | 18,55 | 19,26 | 18,55 | 18,81 | -0,37% | 5.141,00 |
| 22.08.2024 | 18,60 | 18,89 | 18,31 | 18,88 | 4,08% | 12.036,00 |
| 21.08.2024 | 18,25 | 18,69 | 17,95 | 18,14 | 0,06% | 10.932,00 |
| 20.08.2024 | 18,00 | 18,34 | 17,75 | 18,13 | 0,83% | 12.002,00 |
| 19.08.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 1,58% | 453,00 |
| 16.08.2024 | 17,62 | 17,70 | 17,62 | 17,70 | -1,06% | 598,00 |
| 15.08.2024 | 17,51 | 17,89 | 17,51 | 17,89 | 1,26% | 1.957,00 |
| 14.08.2024 | 18,13 | 18,75 | 17,55 | 17,67 | -0,07% | 8.203,00 |
| 13.08.2024 | 17,51 | 18,14 | 17,50 | 17,68 | -0,23% | 6.240,00 |
| 12.08.2024 | 18,07 | 18,10 | 17,70 | 17,72 | -0,45% | 2.226,00 |
| 09.08.2024 | 17,62 | 17,87 | 17,40 | 17,80 | 1,71% | 4.411,00 |
| 08.08.2024 | 18,03 | 18,18 | 17,19 | 17,50 | -5,35% | 13.935,00 |
| 07.08.2024 | 17,77 | 18,49 | 17,77 | 18,49 | 4,76% | 1.834,00 |
| 06.08.2024 | 17,70 | 17,75 | 17,50 | 17,65 | -1,94% | 4.913,00 |
| 05.08.2024 | 17,50 | 18,29 | 16,75 | 18,00 | 2,27% | 5.065,00 |
| 02.08.2024 | 18,45 | 18,87 | 17,00 | 17,60 | -8,05% | 10.678,00 |
| 01.08.2024 | 19,38 | 19,38 | 19,05 | 19,14 | 2,85% | 722,00 |
| 31.07.2024 | 18,50 | 18,61 | 18,27 | 18,61 | 1,36% | 903,00 |