50,100$
-1,09%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 50,75 | 50,75 | 50,10 | 50,10 | -1,09% | 10.402,00 |
| 19.11.2024 | 50,81 | 51,43 | 50,56 | 50,65 | -1,09% | 12.253,00 |
| 18.11.2024 | 51,44 | 51,77 | 51,21 | 51,21 | -0,66% | 11.401,00 |
| 15.11.2024 | 51,61 | 52,10 | 51,43 | 51,55 | 0,19% | 12.822,00 |
| 14.11.2024 | 51,75 | 51,89 | 51,45 | 51,45 | -0,66% | 11.479,00 |
| 13.11.2024 | 52,21 | 52,26 | 51,75 | 51,79 | -0,12% | 8.865,00 |
| 12.11.2024 | 51,75 | 52,59 | 51,75 | 51,85 | -0,02% | 18.056,00 |
| 11.11.2024 | 51,91 | 52,00 | 51,58 | 51,86 | 2,29% | 18.918,00 |
| 08.11.2024 | 50,84 | 50,90 | 49,70 | 50,70 | 1,75% | 27.722,00 |
| 07.11.2024 | 51,00 | 51,55 | 49,83 | 49,83 | -2,69% | 20.089,00 |
| 06.11.2024 | 49,00 | 51,72 | 48,99 | 51,21 | 7,25% | 42.131,00 |
| 05.11.2024 | 47,19 | 47,75 | 47,10 | 47,75 | 0,99% | 11.487,00 |
| 04.11.2024 | 47,32 | 47,47 | 46,95 | 47,28 | -0,06% | 9.722,00 |
| 01.11.2024 | 48,28 | 48,35 | 47,31 | 47,31 | -1,31% | 10.118,00 |
| 31.10.2024 | 47,96 | 48,25 | 47,79 | 47,94 | 0,80% | 9.456,00 |
| 30.10.2024 | 47,37 | 47,65 | 47,37 | 47,56 | 0,76% | 6.501,00 |
| 29.10.2024 | 47,50 | 47,66 | 47,03 | 47,20 | -0,06% | 5.397,00 |
| 28.10.2024 | 46,85 | 47,24 | 46,85 | 47,23 | 0,94% | 9.106,00 |
| 25.10.2024 | 47,00 | 47,02 | 46,68 | 46,79 | -0,45% | 12.072,00 |
| 24.10.2024 | 47,78 | 47,78 | 46,91 | 47,00 | -0,38% | 6.693,00 |
| 23.10.2024 | 47,11 | 47,25 | 47,00 | 47,18 | -0,04% | 10.549,00 |
| 22.10.2024 | 47,56 | 47,74 | 47,18 | 47,20 | 0,04% | 5.378,00 |
| 21.10.2024 | 48,01 | 48,39 | 46,94 | 47,18 | -2,01% | 8.572,00 |
| 18.10.2024 | 48,76 | 48,76 | 48,10 | 48,15 | -0,76% | 10.444,00 |
| 17.10.2024 | 48,20 | 48,52 | 48,16 | 48,52 | 0,35% | 22.834,00 |
| 16.10.2024 | 48,50 | 48,50 | 48,30 | 48,35 | 0,75% | 18.867,00 |
| 15.10.2024 | 47,90 | 48,13 | 47,90 | 47,99 | 1,03% | 35.997,00 |
| 14.10.2024 | 48,07 | 48,22 | 47,50 | 47,50 | -0,21% | 15.210,00 |
| 11.10.2024 | 47,39 | 47,88 | 47,39 | 47,60 | 1,71% | 15.117,00 |
| 09.10.2024 | 47,46 | 47,46 | 46,55 | 46,80 | 0,13% | 15.473,00 |
| 08.10.2024 | 47,15 | 47,15 | 46,59 | 46,74 | 0,32% | 13.494,00 |
| 07.10.2024 | 46,56 | 46,92 | 46,51 | 46,59 | -0,30% | 7.532,00 |
| 04.10.2024 | 46,77 | 47,40 | 46,20 | 46,73 | 0,93% | 6.456,00 |
| 03.10.2024 | 46,96 | 46,96 | 46,03 | 46,30 | -1,38% | 10.241,00 |
| 02.10.2024 | 47,21 | 47,21 | 46,81 | 46,95 | -0,78% | 7.803,00 |
| 01.10.2024 | 47,86 | 48,14 | 47,32 | 47,32 | -1,71% | 7.950,00 |
| 30.09.2024 | 48,12 | 48,17 | 47,79 | 48,15 | 0,28% | 8.012,00 |
| 27.09.2024 | 48,20 | 48,30 | 47,97 | 48,01 | 0,17% | 6.853,00 |
| 26.09.2024 | 47,90 | 48,43 | 47,90 | 47,93 | -0,19% | 7.692,00 |
| 25.09.2024 | 47,80 | 48,33 | 47,70 | 48,02 | -0,17% | 7.474,00 |
| 24.09.2024 | 48,45 | 48,45 | 47,82 | 48,10 | -0,37% | 5.879,00 |
| 23.09.2024 | 48,53 | 49,01 | 48,10 | 48,28 | -0,39% | 9.715,00 |
| 20.09.2024 | 48,23 | 49,00 | 47,52 | 48,47 | -0,66% | 32.042,00 |
| 19.09.2024 | 47,59 | 49,17 | 47,49 | 48,79 | 3,15% | 19.260,00 |
| 18.09.2024 | 47,08 | 47,50 | 47,08 | 47,30 | 0,50% | 20.772,00 |
| 17.09.2024 | 47,38 | 47,38 | 46,97 | 47,07 | 0,18% | 14.395,00 |
| 16.09.2024 | 46,65 | 47,09 | 46,50 | 46,98 | 0,04% | 13.208,00 |
| 13.09.2024 | 46,98 | 47,23 | 46,88 | 46,96 | 0,62% | 10.282,00 |
| 12.09.2024 | 46,51 | 46,67 | 46,04 | 46,67 | 0,97% | 10.844,00 |
| 11.09.2024 | 46,29 | 46,40 | 45,10 | 46,22 | -0,19% | 8.512,00 |
| 10.09.2024 | 46,21 | 46,79 | 46,02 | 46,31 | -0,19% | 11.330,00 |
| 09.09.2024 | 46,44 | 46,45 | 46,21 | 46,40 | 0,01% | 11.179,00 |
| 06.09.2024 | 47,44 | 47,44 | 46,00 | 46,40 | -1,01% | 6.537,00 |
| 05.09.2024 | 46,86 | 47,11 | 46,72 | 46,87 | 0,21% | 8.231,00 |
| 04.09.2024 | 46,72 | 46,77 | 46,34 | 46,77 | 0,36% | 9.721,00 |
| 03.09.2024 | 46,91 | 46,91 | 46,55 | 46,60 | -0,17% | 19.227,00 |
| 30.08.2024 | 46,71 | 47,25 | 46,52 | 46,68 | -0,49% | 16.635,00 |
| 29.08.2024 | 46,83 | 47,22 | 46,83 | 46,91 | 0,00% | 11.614,00 |
| 28.08.2024 | 46,70 | 47,10 | 46,33 | 46,91 | 0,02% | 11.143,00 |
| 27.08.2024 | 47,25 | 47,25 | 46,88 | 46,90 | -0,32% | 6.062,00 |
| 26.08.2024 | 47,56 | 47,56 | 47,05 | 47,05 | 0,11% | 17.957,00 |
| 23.08.2024 | 45,50 | 48,30 | 45,50 | 47,00 | 3,98% | 11.107,00 |
| 22.08.2024 | 45,47 | 45,47 | 44,21 | 45,20 | -0,11% | 3.843,00 |
| 21.08.2024 | 45,32 | 45,56 | 45,06 | 45,25 | 0,22% | 4.555,00 |
| 20.08.2024 | 45,49 | 45,55 | 44,95 | 45,15 | -0,55% | 7.460,00 |
| 19.08.2024 | 45,64 | 46,66 | 45,06 | 45,40 | 0,44% | 12.925,00 |
| 16.08.2024 | 44,94 | 45,77 | 44,86 | 45,20 | 1,16% | 10.786,00 |
| 15.08.2024 | 44,70 | 46,27 | 44,55 | 44,68 | 1,13% | 25.342,00 |
| 14.08.2024 | 44,27 | 44,50 | 44,10 | 44,18 | -0,20% | 8.031,00 |
| 13.08.2024 | 44,05 | 44,27 | 43,70 | 44,27 | 0,84% | 5.551,00 |
| 12.08.2024 | 44,59 | 44,59 | 43,90 | 43,90 | -0,79% | 6.801,00 |
| 09.08.2024 | 44,80 | 45,03 | 44,25 | 44,25 | -0,34% | 6.278,00 |
| 08.08.2024 | 44,55 | 44,61 | 44,38 | 44,40 | 0,54% | 7.226,00 |
| 07.08.2024 | 45,03 | 45,03 | 43,99 | 44,16 | 0,05% | 4.429,00 |
| 06.08.2024 | 44,00 | 45,11 | 44,00 | 44,14 | -0,61% | 10.398,00 |
| 05.08.2024 | 45,46 | 45,53 | 44,01 | 44,41 | -3,62% | 7.137,00 |
| 02.08.2024 | 46,73 | 47,47 | 45,56 | 46,08 | -3,68% | 8.344,00 |
| 01.08.2024 | 48,50 | 48,78 | 47,53 | 47,84 | -2,27% | 12.602,00 |
| 31.07.2024 | 49,07 | 49,30 | 48,75 | 48,95 | -0,10% | 6.904,00 |
| 30.07.2024 | 49,00 | 49,05 | 48,98 | 49,00 | 0,89% | 9.247,00 |
| 29.07.2024 | 48,51 | 48,71 | 48,07 | 48,57 | -0,45% | 9.962,00 |
| 26.07.2024 | 48,93 | 49,00 | 48,67 | 48,79 | 0,58% | 11.992,00 |
| 25.07.2024 | 48,60 | 48,67 | 48,41 | 48,51 | 0,02% | 23.629,00 |
| 24.07.2024 | 48,93 | 49,04 | 48,50 | 48,50 | -0,88% | 19.034,00 |
| 23.07.2024 | 48,99 | 49,04 | 48,75 | 48,93 | 0,18% | 30.529,00 |
| 22.07.2024 | 49,23 | 49,23 | 48,84 | 48,84 | -0,33% | 15.490,00 |
| 19.07.2024 | 50,15 | 50,15 | 49,00 | 49,00 | -2,60% | 8.344,00 |
| 18.07.2024 | 50,49 | 51,28 | 50,25 | 50,31 | 0,30% | 12.925,00 |
| 17.07.2024 | 49,71 | 51,16 | 49,69 | 50,16 | 1,74% | 23.314,00 |
| 16.07.2024 | 48,69 | 50,00 | 48,66 | 49,30 | 2,71% | 30.468,00 |
| 15.07.2024 | 46,60 | 48,70 | 46,60 | 48,00 | 3,90% | 18.514,00 |
| 12.07.2024 | 46,79 | 46,79 | 46,20 | 46,20 | 0,00% | 13.162,00 |
| 11.07.2024 | 44,74 | 47,00 | 44,74 | 46,20 | 4,34% | 23.605,00 |
| 10.07.2024 | 44,20 | 44,54 | 44,02 | 44,28 | 0,50% | 4.499,00 |
| 09.07.2024 | 44,34 | 44,66 | 43,94 | 44,06 | -0,79% | 5.428,00 |
| 08.07.2024 | 44,95 | 45,32 | 44,33 | 44,41 | -0,34% | 24.418,00 |
| 05.07.2024 | 45,52 | 45,76 | 44,10 | 44,56 | -2,49% | 24.463,00 |
| 03.07.2024 | 46,00 | 46,32 | 45,70 | 45,70 | -1,32% | 9.524,00 |
| 02.07.2024 | 46,63 | 46,63 | 46,26 | 46,31 | -0,11% | 3.198,00 |
| 01.07.2024 | 47,84 | 47,85 | 46,32 | 46,36 | -3,30% | 18.364,00 |