24,000$
-1,03%
Echtzeit-Aktienkurs Auburn National Bancorporation
Bid:
Ask:
Aktienkurse zur Auburn National Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 24,40 | 25,15 | 24,00 | 24,00 | -1,03% | 2.688,00 |
| 19.11.2025 | 24,68 | 24,89 | 24,25 | 24,25 | -0,61% | 6.307,00 |
| 18.11.2025 | 24,63 | 25,39 | 24,02 | 24,40 | -3,17% | 3.719,00 |
| 17.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | 419,00 |
| 12.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | 1.152,00 |
| 10.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,32% | 450,00 |
| 06.11.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,04% | 438,00 |
| 05.11.2025 | 25,70 | 26,47 | 25,70 | 26,47 | 2,24% | 408,00 |
| 04.11.2025 | 25,69 | 25,89 | 25,69 | 25,89 | 0,90% | 918,00 |
| 30.10.2025 | 24,50 | 26,00 | 24,00 | 25,66 | -2,80% | 3.624,00 |
| 29.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,19% | 234,00 |
| 27.10.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 6,18% | 463,00 |
| 24.10.2025 | 27,00 | 27,00 | 25,42 | 25,42 | -2,46% | 357,00 |
| 17.10.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -3,12% | 410,00 |
| 16.10.2025 | 26,40 | 26,90 | 25,86 | 26,90 | 4,67% | 978,00 |
| 15.10.2025 | 25,90 | 25,90 | 25,70 | 25,70 | 0,19% | 682,00 |
| 13.10.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 2,60% | 268,00 |
| 10.10.2025 | 26,50 | 26,50 | 25,00 | 25,00 | -3,74% | 924,00 |
| 09.10.2025 | 26,00 | 26,00 | 25,63 | 25,97 | 1,84% | 844,00 |
| 08.10.2025 | 25,00 | 26,70 | 25,00 | 25,50 | -5,56% | 1.944,00 |
| 07.10.2025 | 26,14 | 27,00 | 26,00 | 27,00 | 1,89% | 1.608,00 |
| 06.10.2025 | 26,71 | 26,71 | 26,50 | 26,50 | -3,64% | 605,00 |
| 02.10.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,97% | 831,00 |
| 01.10.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -2,36% | 593,00 |
| 29.09.2025 | 27,50 | 28,44 | 27,50 | 28,44 | 3,44% | 835,00 |
| 26.09.2025 | 25,00 | 27,90 | 25,00 | 27,50 | 0,20% | 3.750,00 |
| 25.09.2025 | 27,57 | 28,00 | 26,15 | 27,44 | 1,74% | 2.115,00 |
| 24.09.2025 | 26,11 | 27,00 | 26,01 | 26,97 | 0,41% | 3.410,00 |
| 23.09.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -0,15% | 272,00 |
| 22.09.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 2,59% | 357,00 |
| 19.09.2025 | 26,75 | 26,75 | 26,22 | 26,22 | -0,11% | 1.331,00 |
| 18.09.2025 | 26,25 | 26,25 | 25,66 | 26,25 | 1,74% | 1.375,00 |
| 17.09.2025 | 25,52 | 26,27 | 25,52 | 25,80 | 1,18% | 1.536,00 |
| 16.09.2025 | 26,49 | 26,49 | 25,50 | 25,50 | -1,01% | 1.701,00 |
| 15.09.2025 | 25,00 | 25,76 | 24,75 | 25,76 | 1,02% | 2.392,00 |
| 11.09.2025 | 25,30 | 25,53 | 24,30 | 25,50 | 4,12% | 1.785,00 |
| 10.09.2025 | 24,49 | 24,49 | 24,49 | 24,49 | -9,94% | 1.007,00 |
| 09.09.2025 | 26,00 | 27,75 | 26,00 | 27,19 | -2,00% | 1.629,00 |
| 08.09.2025 | 26,88 | 27,75 | 26,88 | 27,75 | 3,28% | 928,00 |
| 04.09.2025 | 23,99 | 26,87 | 23,99 | 26,87 | -1,72% | 1.390,00 |
| 03.09.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 5,94% | 1.616,00 |
| 29.08.2025 | 26,73 | 28,59 | 25,81 | 25,81 | 3,44% | 857,00 |
| 27.08.2025 | 24,99 | 25,84 | 24,95 | 24,95 | 1,92% | 2.290,00 |
| 26.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,33% | 1.487,00 |
| 22.08.2025 | 24,51 | 24,56 | 23,01 | 24,56 | 2,63% | 1.453,00 |
| 21.08.2025 | 23,93 | 23,93 | 23,93 | 23,93 | -3,08% | 297,00 |
| 20.08.2025 | 24,70 | 25,12 | 24,25 | 24,69 | 0,57% | 1.720,00 |
| 19.08.2025 | 23,16 | 25,14 | 23,16 | 24,55 | -2,81% | 4.234,00 |
| 18.08.2025 | 25,40 | 26,04 | 24,99 | 25,26 | -2,40% | 3.534,00 |
| 15.08.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,38% | 303,00 |
| 14.08.2025 | 26,24 | 26,24 | 25,98 | 25,98 | -3,42% | 1.709,00 |
| 13.08.2025 | 26,00 | 26,90 | 25,76 | 26,90 | 1,36% | 1.955,00 |
| 12.08.2025 | 25,98 | 26,54 | 25,96 | 26,54 | 0,15% | 1.731,00 |
| 11.08.2025 | 26,50 | 26,50 | 25,88 | 26,50 | -1,85% | 1.564,00 |
| 08.08.2025 | 27,03 | 27,03 | 27,00 | 27,00 | -1,82% | 698,00 |
| 07.08.2025 | 26,55 | 27,58 | 26,55 | 27,50 | 2,23% | 1.359,00 |
| 06.08.2025 | 24,72 | 27,05 | 24,72 | 26,90 | 0,75% | 1.443,00 |
| 05.08.2025 | 25,21 | 27,11 | 25,21 | 26,70 | 0,75% | 4.038,00 |
| 04.08.2025 | 26,55 | 26,55 | 26,50 | 26,50 | 4,29% | 1.052,00 |
| 01.08.2025 | 26,58 | 26,79 | 25,41 | 25,41 | -4,55% | 4.218,00 |
| 31.07.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -4,38% | 978,00 |
| 29.07.2025 | 28,10 | 28,10 | 27,00 | 27,84 | -1,17% | 4.205,00 |
| 28.07.2025 | 28,15 | 28,17 | 28,15 | 28,17 | -0,60% | 1.363,00 |
| 24.07.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 3,05% | 386,00 |
| 23.07.2025 | 28,00 | 28,00 | 27,50 | 27,50 | -1,79% | 1.515,00 |
| 22.07.2025 | 28,99 | 29,00 | 28,00 | 28,00 | -0,21% | 3.912,00 |
| 21.07.2025 | 27,03 | 28,40 | 27,03 | 28,06 | -1,44% | 1.949,00 |
| 18.07.2025 | 27,70 | 28,90 | 27,20 | 28,47 | 2,78% | 1.381,00 |
| 17.07.2025 | 26,99 | 28,97 | 26,93 | 27,70 | 8,63% | 6.763,00 |
| 16.07.2025 | 25,95 | 26,45 | 25,50 | 25,50 | -1,89% | 3.297,00 |
| 15.07.2025 | 25,50 | 25,99 | 25,48 | 25,99 | 1,31% | 1.390,00 |
| 14.07.2025 | 24,20 | 26,64 | 23,30 | 25,66 | 3,36% | 6.888,00 |
| 11.07.2025 | 24,85 | 24,85 | 24,81 | 24,82 | -0,12% | 466,00 |
| 10.07.2025 | 24,96 | 24,96 | 24,85 | 24,85 | 3,33% | 891,00 |
| 08.07.2025 | 24,10 | 25,00 | 24,00 | 24,05 | 0,38% | 6.502,00 |
| 07.07.2025 | 23,68 | 23,96 | 23,42 | 23,96 | 3,59% | 1.766,00 |
| 03.07.2025 | 24,10 | 24,10 | 23,13 | 23,13 | -4,18% | 678,00 |
| 02.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -3,44% | 445,00 |
| 30.06.2025 | 25,30 | 27,63 | 25,00 | 25,00 | -1,57% | 3.742,00 |
| 27.06.2025 | 24,49 | 25,40 | 24,49 | 25,40 | 2,58% | 3.665,00 |
| 26.06.2025 | 24,33 | 24,76 | 23,99 | 24,76 | 3,17% | 1.693,00 |
| 25.06.2025 | 22,50 | 24,00 | 22,24 | 24,00 | 6,71% | 6.187,00 |
| 24.06.2025 | 22,01 | 22,50 | 21,51 | 22,49 | 3,64% | 3.029,00 |
| 23.06.2025 | 23,00 | 23,00 | 21,70 | 21,70 | 2,10% | 1.435,00 |
| 20.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -2,14% | 595,00 |
| 17.06.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 1,91% | 1.659,00 |
| 16.06.2025 | 21,31 | 21,31 | 21,31 | 21,31 | 0,66% | 335,00 |
| 13.06.2025 | 21,16 | 21,17 | 21,16 | 21,17 | -5,07% | 417,00 |
| 12.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,66% | 712,00 |
| 11.06.2025 | 22,21 | 22,21 | 21,00 | 21,94 | -0,55% | 2.337,00 |
| 10.06.2025 | 22,00 | 22,75 | 21,75 | 22,06 | 1,88% | 7.548,00 |
| 09.06.2025 | 22,00 | 22,00 | 21,65 | 21,65 | 0,46% | 1.729,00 |
| 06.06.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,32% | 8.759,00 |
| 05.06.2025 | 21,00 | 21,62 | 20,71 | 21,62 | 8,43% | 1.160,00 |
| 04.06.2025 | 19,93 | 21,44 | 19,93 | 19,94 | -3,25% | 1.600,00 |
| 03.06.2025 | 21,11 | 21,11 | 20,00 | 20,61 | -0,67% | 9.386,00 |
| 02.06.2025 | 20,97 | 21,58 | 20,75 | 20,75 | -1,00% | 6.335,00 |
| 30.05.2025 | 20,94 | 20,99 | 20,39 | 20,96 | 2,49% | 1.392,00 |
| 27.05.2025 | 21,00 | 21,00 | 19,91 | 20,45 | -2,39% | 4.863,00 |
| 23.05.2025 | 20,61 | 20,99 | 20,50 | 20,95 | 4,80% | 1.484,00 |