47,030$
-0,15%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 47,09 | 47,58 | 47,03 | 47,03 | -0,15% | 11.265,00 |
| 17.01.2025 | 46,83 | 47,30 | 46,44 | 47,10 | 0,96% | 6.721,00 |
| 16.01.2025 | 46,60 | 47,00 | 46,59 | 46,65 | -1,44% | 5.457,00 |
| 15.01.2025 | 47,05 | 47,33 | 47,05 | 47,33 | 1,22% | 2.277,00 |
| 14.01.2025 | 45,25 | 46,76 | 45,25 | 46,76 | 3,45% | 4.180,00 |
| 13.01.2025 | 45,40 | 45,40 | 44,73 | 45,20 | 0,89% | 4.276,00 |
| 10.01.2025 | 44,89 | 45,37 | 43,91 | 44,80 | -1,93% | 8.894,00 |
| 08.01.2025 | 45,60 | 46,29 | 45,60 | 45,68 | -1,23% | 5.534,00 |
| 07.01.2025 | 47,05 | 47,19 | 45,89 | 46,25 | -1,80% | 6.855,00 |
| 06.01.2025 | 47,02 | 47,81 | 47,02 | 47,10 | -1,42% | 13.068,00 |
| 03.01.2025 | 47,62 | 47,91 | 47,33 | 47,78 | 0,36% | 4.243,00 |
| 02.01.2025 | 49,10 | 49,61 | 47,50 | 47,61 | -2,46% | 11.080,00 |
| 31.12.2024 | 49,11 | 49,19 | 48,65 | 48,81 | -0,39% | 7.410,00 |
| 30.12.2024 | 49,01 | 49,47 | 48,35 | 49,00 | -0,81% | 8.302,00 |
| 27.12.2024 | 50,44 | 50,53 | 48,80 | 49,40 | -1,48% | 8.713,00 |
| 26.12.2024 | 49,94 | 50,37 | 49,55 | 50,14 | 0,72% | 5.145,00 |
| 24.12.2024 | 49,51 | 50,65 | 49,51 | 49,78 | 0,38% | 4.671,00 |
| 23.12.2024 | 50,17 | 50,17 | 49,40 | 49,59 | -0,82% | 6.573,00 |
| 20.12.2024 | 49,38 | 51,00 | 49,38 | 50,00 | 0,60% | 42.824,00 |
| 19.12.2024 | 51,34 | 51,35 | 49,70 | 49,70 | -2,93% | 8.310,00 |
| 18.12.2024 | 54,11 | 54,17 | 50,89 | 51,20 | -4,53% | 16.493,00 |
| 17.12.2024 | 54,42 | 54,55 | 53,32 | 53,63 | -0,85% | 11.809,00 |
| 16.12.2024 | 54,70 | 54,70 | 54,09 | 54,09 | -0,13% | 4.697,00 |
| 13.12.2024 | 54,78 | 54,78 | 53,70 | 54,16 | -0,68% | 9.647,00 |
| 12.12.2024 | 55,00 | 55,00 | 54,50 | 54,53 | -0,85% | 8.599,00 |
| 11.12.2024 | 54,40 | 55,13 | 54,40 | 55,00 | 0,92% | 22.629,00 |
| 10.12.2024 | 54,50 | 54,94 | 54,50 | 54,50 | -0,37% | 15.269,00 |
| 09.12.2024 | 55,48 | 55,48 | 54,70 | 54,70 | -0,73% | 8.484,00 |
| 06.12.2024 | 54,75 | 55,73 | 54,74 | 55,10 | 0,84% | 19.082,00 |
| 05.12.2024 | 53,00 | 54,65 | 53,00 | 54,64 | 3,06% | 44.477,00 |
| 04.12.2024 | 52,26 | 53,16 | 52,24 | 53,02 | 1,77% | 67.723,00 |
| 03.12.2024 | 52,32 | 52,58 | 52,09 | 52,10 | -0,43% | 8.127,00 |
| 02.12.2024 | 52,33 | 52,48 | 52,28 | 52,33 | -0,01% | 11.370,00 |
| 29.11.2024 | 51,83 | 52,33 | 51,16 | 52,33 | 0,96% | 7.761,00 |
| 27.11.2024 | 52,68 | 52,68 | 51,78 | 51,83 | -0,38% | 4.520,00 |
| 26.11.2024 | 52,50 | 52,54 | 52,03 | 52,03 | -0,82% | 19.065,00 |
| 25.11.2024 | 51,84 | 52,70 | 51,84 | 52,46 | 2,06% | 24.523,00 |
| 22.11.2024 | 51,18 | 51,61 | 51,18 | 51,40 | 2,59% | 7.566,00 |
| 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 |