51,850$
-0,90%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 51,93 | 52,04 | 51,85 | 51,85 | -0,90% | 8.123,00 |
| 12.11.2025 | 51,52 | 52,55 | 51,50 | 52,32 | 1,81% | 4.788,00 |
| 11.11.2025 | 50,50 | 51,39 | 50,24 | 51,39 | 1,76% | 4.562,00 |
| 10.11.2025 | 51,20 | 51,20 | 50,21 | 50,50 | -1,73% | 7.633,00 |
| 07.11.2025 | 50,50 | 51,39 | 50,50 | 51,39 | 1,16% | 7.881,00 |
| 06.11.2025 | 51,08 | 51,08 | 50,29 | 50,80 | -0,97% | 7.057,00 |
| 05.11.2025 | 50,94 | 51,30 | 50,57 | 51,30 | 0,63% | 5.208,00 |
| 03.11.2025 | 52,00 | 52,00 | 50,05 | 50,98 | 1,33% | 4.238,00 |
| 31.10.2025 | 50,37 | 51,07 | 50,21 | 50,31 | -0,47% | 4.138,00 |
| 30.10.2025 | 50,51 | 50,55 | 50,51 | 50,55 | -1,84% | 3.232,00 |
| 29.10.2025 | 51,96 | 51,99 | 51,50 | 51,50 | -0,55% | 7.087,00 |
| 28.10.2025 | 51,06 | 52,25 | 51,06 | 51,78 | 0,08% | 5.980,00 |
| 27.10.2025 | 53,58 | 53,58 | 51,74 | 51,74 | -2,56% | 6.291,00 |
| 24.10.2025 | 52,14 | 53,10 | 52,14 | 53,10 | 3,29% | 3.093,00 |
| 23.10.2025 | 51,26 | 52,77 | 51,07 | 51,41 | -0,69% | 7.827,00 |
| 22.10.2025 | 51,03 | 51,80 | 50,64 | 51,77 | 2,44% | 7.843,00 |
| 21.10.2025 | 50,41 | 50,53 | 50,41 | 50,53 | -1,13% | 2.548,00 |
| 20.10.2025 | 50,53 | 51,11 | 50,53 | 51,11 | 2,14% | 4.196,00 |
| 17.10.2025 | 49,98 | 50,04 | 49,98 | 50,04 | 0,08% | 4.131,00 |
| 16.10.2025 | 50,86 | 50,86 | 49,82 | 50,00 | -4,42% | 14.317,00 |
| 15.10.2025 | 52,20 | 52,39 | 51,98 | 52,31 | 1,97% | 5.692,00 |
| 14.10.2025 | 50,79 | 51,30 | 50,79 | 51,30 | 1,77% | 4.916,00 |
| 13.10.2025 | 50,37 | 50,76 | 50,05 | 50,41 | 0,50% | 4.723,00 |
| 10.10.2025 | 52,50 | 52,73 | 50,05 | 50,16 | -3,50% | 10.903,00 |
| 09.10.2025 | 52,50 | 52,62 | 51,98 | 51,98 | -0,99% | 6.177,00 |
| 08.10.2025 | 52,65 | 52,65 | 52,50 | 52,50 | 0,00% | 3.566,00 |
| 07.10.2025 | 52,75 | 52,75 | 52,50 | 52,50 | -0,04% | 6.483,00 |
| 06.10.2025 | 52,90 | 53,00 | 52,50 | 52,52 | 0,32% | 4.736,00 |
| 02.10.2025 | 52,54 | 52,60 | 52,05 | 52,35 | -0,76% | 10.741,00 |
| 01.10.2025 | 52,50 | 52,82 | 52,50 | 52,75 | 0,48% | 5.979,00 |
| 30.09.2025 | 52,53 | 52,53 | 52,35 | 52,50 | -0,36% | 7.460,00 |
| 29.09.2025 | 52,71 | 52,93 | 52,50 | 52,69 | -1,33% | 4.450,00 |
| 26.09.2025 | 53,75 | 53,75 | 53,20 | 53,40 | 0,16% | 6.512,00 |
| 25.09.2025 | 53,32 | 53,32 | 53,32 | 53,32 | 0,48% | 3.947,00 |
| 24.09.2025 | 52,61 | 53,06 | 52,61 | 53,06 | 0,66% | 21.181,00 |
| 23.09.2025 | 53,50 | 53,53 | 52,71 | 52,71 | -0,49% | 6.790,00 |
| 22.09.2025 | 52,75 | 52,99 | 52,41 | 52,97 | -0,17% | 5.783,00 |
| 19.09.2025 | 53,75 | 54,04 | 52,85 | 53,06 | -0,82% | 24.703,00 |
| 18.09.2025 | 52,61 | 53,90 | 52,60 | 53,50 | 1,90% | 11.716,00 |
| 17.09.2025 | 52,25 | 53,34 | 52,25 | 52,50 | 0,11% | 16.633,00 |
| 16.09.2025 | 52,40 | 52,50 | 52,20 | 52,44 | -0,25% | 16.528,00 |
| 15.09.2025 | 52,62 | 52,94 | 52,50 | 52,57 | -0,02% | 13.281,00 |
| 12.09.2025 | 52,58 | 52,75 | 52,50 | 52,58 | -0,23% | 9.254,00 |
| 11.09.2025 | 52,50 | 52,70 | 52,50 | 52,70 | 0,32% | 7.824,00 |
| 10.09.2025 | 53,11 | 53,11 | 52,50 | 52,53 | -0,92% | 8.710,00 |
| 09.09.2025 | 52,67 | 53,26 | 52,50 | 53,02 | -0,77% | 5.658,00 |
| 08.09.2025 | 52,92 | 53,43 | 52,92 | 53,43 | 2,14% | 3.967,00 |
| 05.09.2025 | 53,94 | 53,94 | 52,31 | 52,31 | -2,93% | 8.919,00 |
| 04.09.2025 | 53,50 | 53,89 | 53,22 | 53,89 | 1,05% | 10.125,00 |
| 03.09.2025 | 53,50 | 54,77 | 52,77 | 53,33 | -0,37% | 10.078,00 |
| 02.09.2025 | 53,50 | 54,31 | 53,50 | 53,53 | -0,72% | 8.324,00 |
| 29.08.2025 | 53,90 | 53,92 | 53,50 | 53,92 | -0,33% | 3.883,00 |
| 28.08.2025 | 54,19 | 54,20 | 53,75 | 54,10 | 0,90% | 6.721,00 |
| 27.08.2025 | 52,76 | 53,85 | 52,76 | 53,62 | 1,44% | 5.626,00 |
| 26.08.2025 | 52,80 | 53,31 | 52,64 | 52,86 | -0,15% | 8.050,00 |
| 25.08.2025 | 53,31 | 53,49 | 52,94 | 52,94 | -0,43% | 3.842,00 |
| 22.08.2025 | 51,20 | 53,41 | 51,20 | 53,17 | 4,67% | 13.898,00 |
| 21.08.2025 | 50,68 | 50,86 | 50,68 | 50,80 | -1,38% | 3.984,00 |
| 20.08.2025 | 51,22 | 51,60 | 50,82 | 51,51 | 1,58% | 7.481,00 |
| 19.08.2025 | 49,99 | 50,80 | 49,99 | 50,71 | 0,88% | 5.966,00 |
| 18.08.2025 | 50,80 | 50,80 | 50,14 | 50,27 | -1,28% | 4.756,00 |
| 15.08.2025 | 52,02 | 52,30 | 50,74 | 50,92 | -1,43% | 6.236,00 |
| 14.08.2025 | 51,65 | 52,11 | 51,45 | 51,66 | -1,56% | 7.965,00 |
| 13.08.2025 | 52,00 | 52,61 | 52,00 | 52,48 | 1,00% | 9.384,00 |
| 12.08.2025 | 51,00 | 52,09 | 51,00 | 51,96 | 3,07% | 11.834,00 |
| 11.08.2025 | 49,75 | 50,41 | 49,75 | 50,41 | 1,33% | 12.759,00 |
| 08.08.2025 | 49,47 | 49,75 | 49,47 | 49,75 | 1,34% | 4.318,00 |
| 07.08.2025 | 49,98 | 49,98 | 49,05 | 49,09 | -1,33% | 13.963,00 |
| 06.08.2025 | 50,75 | 50,75 | 49,31 | 49,75 | -0,20% | 10.759,00 |
| 05.08.2025 | 50,03 | 50,60 | 49,15 | 49,85 | -0,34% | 10.853,00 |
| 04.08.2025 | 49,48 | 50,13 | 49,02 | 50,02 | 2,17% | 9.449,00 |
| 01.08.2025 | 49,55 | 49,55 | 48,61 | 48,96 | -3,24% | 11.045,00 |
| 31.07.2025 | 52,34 | 52,42 | 50,60 | 50,60 | -3,47% | 81.511,00 |
| 30.07.2025 | 52,05 | 53,20 | 51,11 | 52,42 | 0,59% | 30.488,00 |
| 29.07.2025 | 53,12 | 53,12 | 51,94 | 52,11 | -0,82% | 17.642,00 |
| 28.07.2025 | 52,33 | 52,94 | 52,30 | 52,54 | 0,40% | 16.034,00 |
| 25.07.2025 | 52,73 | 53,30 | 52,14 | 52,33 | -0,93% | 24.552,00 |
| 24.07.2025 | 53,15 | 53,39 | 52,32 | 52,82 | -1,07% | 16.272,00 |
| 23.07.2025 | 53,34 | 53,60 | 52,91 | 53,39 | 1,68% | 14.557,00 |
| 22.07.2025 | 53,19 | 53,86 | 52,51 | 52,51 | -0,40% | 13.725,00 |
| 21.07.2025 | 52,13 | 54,19 | 52,13 | 52,72 | 0,65% | 24.566,00 |
| 18.07.2025 | 53,00 | 53,90 | 51,71 | 52,38 | -1,65% | 20.288,00 |
| 17.07.2025 | 52,01 | 53,70 | 51,71 | 53,26 | 1,89% | 10.382,00 |
| 16.07.2025 | 52,39 | 53,39 | 51,23 | 52,27 | 0,95% | 12.643,00 |
| 15.07.2025 | 53,69 | 54,25 | 49,00 | 51,78 | -3,84% | 18.968,00 |
| 14.07.2025 | 52,60 | 53,85 | 49,56 | 53,85 | 2,81% | 19.520,00 |
| 11.07.2025 | 52,41 | 52,69 | 51,52 | 52,38 | -0,11% | 8.856,00 |
| 10.07.2025 | 51,93 | 52,73 | 51,93 | 52,44 | 1,24% | 10.845,00 |
| 09.07.2025 | 52,61 | 52,61 | 51,00 | 51,80 | 0,25% | 13.961,00 |
| 08.07.2025 | 52,10 | 52,96 | 51,22 | 51,67 | 0,14% | 10.494,00 |
| 07.07.2025 | 50,26 | 51,63 | 50,26 | 51,60 | 2,34% | 16.076,00 |
| 03.07.2025 | 50,00 | 50,66 | 49,99 | 50,42 | 1,98% | 7.007,00 |
| 02.07.2025 | 50,00 | 50,05 | 49,36 | 49,44 | -0,22% | 16.204,00 |
| 01.07.2025 | 48,37 | 50,00 | 48,37 | 49,55 | 1,41% | 6.269,00 |
| 30.06.2025 | 49,35 | 50,00 | 48,86 | 48,86 | 0,49% | 14.434,00 |
| 27.06.2025 | 49,50 | 50,00 | 47,94 | 48,62 | -0,61% | 77.682,00 |
| 26.06.2025 | 46,92 | 48,92 | 46,92 | 48,92 | 4,37% | 8.422,00 |
| 25.06.2025 | 48,26 | 48,95 | 46,55 | 46,87 | -1,33% | 7.229,00 |
| 24.06.2025 | 47,94 | 48,41 | 43,20 | 47,50 | 0,00% | 8.521,00 |
| 23.06.2025 | 46,84 | 47,50 | 46,21 | 47,50 | 2,04% | 10.335,00 |