23,280$
-1,42%
Echtzeit-Aktienkurs Auburn National Bancorporation
Bid:
Ask:
Aktienkurse zur Auburn National Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 18,85 | 18,85 | 18,36 | 18,36 | -0,76% | 1.288,00 |
| 29.07.2024 | 19,26 | 19,26 | 18,50 | 18,50 | -1,86% | 2.147,00 |
| 26.07.2024 | 18,90 | 19,08 | 18,69 | 18,85 | -1,23% | 5.889,00 |
| 25.07.2024 | 18,90 | 19,08 | 18,90 | 19,08 | 0,07% | 1.379,00 |
| 24.07.2024 | 19,50 | 19,50 | 18,84 | 19,07 | -1,85% | 947,00 |
| 23.07.2024 | 18,71 | 19,48 | 18,71 | 19,43 | -0,31% | 1.635,00 |
| 22.07.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -0,05% | 546,00 |
| 19.07.2024 | 18,77 | 19,50 | 18,77 | 19,50 | 4,17% | 4.653,00 |
| 18.07.2024 | 18,60 | 19,48 | 18,60 | 18,72 | 1,74% | 8.943,00 |
| 17.07.2024 | 18,18 | 18,40 | 18,18 | 18,40 | -3,77% | 358,00 |
| 16.07.2024 | 18,22 | 19,19 | 18,22 | 19,12 | 7,88% | 3.674,00 |
| 15.07.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -6,32% | 700,00 |
| 11.07.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 2,83% | 195,00 |
| 10.07.2024 | 17,70 | 18,40 | 17,70 | 18,40 | -2,58% | 567,00 |
| 09.07.2024 | 18,80 | 18,89 | 18,80 | 18,89 | 2,10% | 720,00 |
| 08.07.2024 | 17,91 | 18,69 | 17,91 | 18,50 | 5,53% | 5.594,00 |
| 05.07.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -2,45% | 436,00 |
| 03.07.2024 | 17,97 | 17,97 | 17,97 | 17,97 | 2,10% | 191,00 |
| 02.07.2024 | 17,75 | 17,90 | 17,50 | 17,60 | -1,12% | 2.608,00 |
| 01.07.2024 | 18,29 | 18,29 | 17,50 | 17,80 | -2,79% | 5.328,00 |
| 28.06.2024 | 18,89 | 18,89 | 17,68 | 18,31 | 1,33% | 8.546,00 |
| 27.06.2024 | 18,20 | 18,20 | 17,74 | 18,07 | 0,67% | 964,00 |
| 26.06.2024 | 17,53 | 18,25 | 17,51 | 17,95 | 1,01% | 4.161,00 |
| 25.06.2024 | 17,14 | 18,99 | 17,10 | 17,77 | 5,15% | 14.324,00 |
| 24.06.2024 | 16,94 | 18,13 | 16,83 | 16,90 | 1,62% | 13.824,00 |
| 21.06.2024 | 17,16 | 17,79 | 16,48 | 16,63 | -7,35% | 15.245,00 |
| 20.06.2024 | 17,61 | 18,00 | 17,61 | 17,95 | 1,76% | 776,00 |
| 18.06.2024 | 18,11 | 18,20 | 17,64 | 17,64 | -3,61% | 7.757,00 |
| 17.06.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,34% | 2.130,00 |
| 14.06.2024 | 18,30 | 18,38 | 18,24 | 18,24 | 0,21% | 1.231,00 |
| 13.06.2024 | 17,80 | 18,20 | 17,80 | 18,20 | -2,67% | 730,00 |
| 12.06.2024 | 18,37 | 18,70 | 18,37 | 18,70 | -0,48% | 951,00 |
| 11.06.2024 | 18,60 | 18,79 | 18,26 | 18,79 | 1,29% | 1.997,00 |
| 10.06.2024 | 18,96 | 18,96 | 18,55 | 18,55 | -2,37% | 594,00 |
| 07.06.2024 | 18,97 | 19,00 | 18,97 | 19,00 | 1,12% | 2.552,00 |
| 06.06.2024 | 18,41 | 18,79 | 18,25 | 18,79 | 1,36% | 4.112,00 |
| 05.06.2024 | 18,32 | 18,78 | 18,32 | 18,54 | -1,29% | 1.916,00 |
| 03.06.2024 | 18,79 | 18,79 | 18,78 | 18,78 | 2,57% | 704,00 |
| 31.05.2024 | 18,05 | 19,01 | 18,05 | 18,31 | -4,69% | 1.451,00 |
| 30.05.2024 | 19,43 | 19,43 | 19,21 | 19,21 | 3,73% | 1.811,00 |
| 29.05.2024 | 19,43 | 19,43 | 18,01 | 18,52 | -1,85% | 2.380,00 |
| 24.05.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 1,29% | 442,00 |
| 23.05.2024 | 18,81 | 18,81 | 18,52 | 18,63 | 1,25% | 769,00 |
| 22.05.2024 | 18,70 | 18,70 | 17,86 | 18,40 | -2,73% | 3.457,00 |
| 21.05.2024 | 19,01 | 19,01 | 18,75 | 18,92 | 1,43% | 805,00 |
| 20.05.2024 | 19,43 | 19,43 | 18,41 | 18,65 | -1,58% | 6.025,00 |
| 17.05.2024 | 19,37 | 19,37 | 18,85 | 18,95 | -0,19% | 3.208,00 |
| 16.05.2024 | 18,56 | 18,99 | 18,56 | 18,99 | 0,46% | 723,00 |
| 15.05.2024 | 19,42 | 19,42 | 18,90 | 18,90 | -1,82% | 2.117,00 |
| 14.05.2024 | 19,70 | 20,42 | 19,23 | 19,25 | 0,05% | 1.998,00 |
| 13.05.2024 | 18,66 | 19,84 | 18,66 | 19,24 | 1,20% | 16.922,00 |
| 09.05.2024 | 18,70 | 19,25 | 18,70 | 19,01 | -0,93% | 925,00 |
| 08.05.2024 | 19,50 | 19,50 | 18,46 | 19,19 | 0,87% | 2.798,00 |
| 07.05.2024 | 19,10 | 19,46 | 19,03 | 19,03 | -1,42% | 1.054,00 |
| 06.05.2024 | 18,47 | 20,99 | 18,45 | 19,30 | 5,93% | 17.094,00 |
| 03.05.2024 | 18,71 | 18,74 | 18,13 | 18,22 | 0,39% | 2.701,00 |
| 02.05.2024 | 18,15 | 18,16 | 18,15 | 18,15 | 0,28% | 1.927,00 |
| 01.05.2024 | 18,11 | 18,29 | 17,86 | 18,10 | -2,22% | 2.613,00 |