53,260$
1,89%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 47,29 | 47,29 | 46,55 | 46,55 | -0,94% | 14.136,00 |
| 18.06.2025 | 47,10 | 47,88 | 46,65 | 46,99 | 1,64% | 6.367,00 |
| 17.06.2025 | 46,99 | 48,15 | 46,23 | 46,23 | -2,18% | 9.945,00 |
| 16.06.2025 | 47,16 | 48,47 | 46,56 | 47,26 | 0,23% | 12.371,00 |
| 13.06.2025 | 48,32 | 50,00 | 47,05 | 47,15 | -2,58% | 11.208,00 |
| 12.06.2025 | 48,19 | 48,40 | 47,69 | 48,40 | 0,83% | 4.766,00 |
| 11.06.2025 | 48,33 | 48,64 | 47,88 | 48,00 | 0,61% | 8.189,00 |
| 10.06.2025 | 47,73 | 48,16 | 47,71 | 47,71 | 1,21% | 4.117,00 |
| 09.06.2025 | 47,74 | 47,74 | 46,79 | 47,14 | 1,01% | 5.441,00 |
| 06.06.2025 | 46,10 | 46,67 | 46,10 | 46,67 | 2,12% | 5.177,00 |
| 05.06.2025 | 47,75 | 47,75 | 45,55 | 45,70 | -0,26% | 13.171,00 |
| 04.06.2025 | 46,53 | 46,91 | 45,65 | 45,82 | -2,18% | 9.440,00 |
| 03.06.2025 | 46,87 | 47,27 | 46,80 | 46,84 | 0,75% | 14.126,00 |
| 02.06.2025 | 47,21 | 47,21 | 46,49 | 46,49 | -1,71% | 10.472,00 |
| 30.05.2025 | 47,33 | 48,15 | 47,30 | 47,30 | 0,02% | 12.277,00 |
| 29.05.2025 | 47,26 | 47,44 | 45,92 | 47,29 | 1,11% | 12.534,00 |
| 28.05.2025 | 48,01 | 48,96 | 46,70 | 46,77 | -3,17% | 24.531,00 |
| 27.05.2025 | 47,74 | 48,55 | 47,74 | 48,30 | 3,36% | 14.122,00 |
| 23.05.2025 | 46,26 | 46,95 | 46,26 | 46,73 | -0,64% | 6.316,00 |
| 22.05.2025 | 47,47 | 47,71 | 47,00 | 47,03 | 0,75% | 16.722,00 |
| 21.05.2025 | 48,08 | 48,08 | 46,68 | 46,68 | -3,51% | 5.178,00 |
| 20.05.2025 | 48,60 | 49,02 | 47,99 | 48,38 | 0,58% | 6.111,00 |
| 19.05.2025 | 47,50 | 48,50 | 47,30 | 48,10 | -0,41% | 9.029,00 |
| 16.05.2025 | 48,64 | 48,64 | 47,76 | 48,30 | -0,70% | 7.267,00 |
| 15.05.2025 | 48,43 | 48,87 | 48,17 | 48,64 | 1,80% | 4.195,00 |
| 14.05.2025 | 47,69 | 48,02 | 47,17 | 47,78 | -1,16% | 9.283,00 |
| 13.05.2025 | 44,61 | 48,34 | 44,61 | 48,34 | 1,36% | 5.827,00 |
| 12.05.2025 | 47,75 | 48,06 | 47,69 | 47,69 | 3,61% | 5.264,00 |
| 09.05.2025 | 46,46 | 46,71 | 45,77 | 46,03 | -0,95% | 4.573,00 |
| 08.05.2025 | 46,18 | 46,53 | 45,44 | 46,47 | 2,24% | 7.847,00 |
| 07.05.2025 | 47,50 | 47,50 | 45,00 | 45,45 | -0,72% | 6.716,00 |
| 06.05.2025 | 45,75 | 45,78 | 44,76 | 45,78 | -0,93% | 4.721,00 |
| 05.05.2025 | 45,03 | 47,21 | 44,65 | 46,21 | 3,40% | 38.490,00 |
| 02.05.2025 | 44,65 | 45,05 | 43,55 | 44,69 | 2,06% | 13.076,00 |
| 01.05.2025 | 45,01 | 45,01 | 43,79 | 43,79 | -1,24% | 6.248,00 |
| 30.04.2025 | 43,00 | 44,74 | 43,00 | 44,34 | -1,51% | 8.994,00 |
| 29.04.2025 | 45,40 | 45,40 | 45,02 | 45,02 | 2,55% | 3.644,00 |
| 28.04.2025 | 43,61 | 43,90 | 43,61 | 43,90 | 1,46% | 4.314,00 |
| 25.04.2025 | 43,51 | 46,84 | 43,16 | 43,27 | -0,83% | 4.018,00 |
| 24.04.2025 | 43,85 | 43,85 | 43,34 | 43,63 | -0,19% | 5.677,00 |
| 23.04.2025 | 44,08 | 44,25 | 43,41 | 43,72 | -0,56% | 13.153,00 |
| 22.04.2025 | 42,20 | 44,09 | 42,14 | 43,96 | 4,32% | 10.881,00 |
| 21.04.2025 | 41,90 | 42,14 | 41,52 | 42,14 | -0,87% | 5.386,00 |
| 17.04.2025 | 42,44 | 42,94 | 41,98 | 42,51 | 0,35% | 6.022,00 |
| 16.04.2025 | 41,93 | 42,77 | 41,76 | 42,36 | -0,09% | 49.236,00 |
| 15.04.2025 | 40,95 | 42,40 | 40,95 | 42,40 | 2,69% | 12.075,00 |
| 14.04.2025 | 41,15 | 41,39 | 40,71 | 41,29 | 1,37% | 8.353,00 |
| 11.04.2025 | 42,35 | 42,35 | 40,73 | 40,73 | -0,95% | 5.383,00 |
| 10.04.2025 | 44,90 | 44,90 | 41,11 | 41,12 | -8,38% | 13.709,00 |
| 09.04.2025 | 42,62 | 45,67 | 41,73 | 44,88 | 6,91% | 13.279,00 |
| 08.04.2025 | 42,00 | 42,53 | 41,75 | 41,98 | -1,96% | 10.391,00 |
| 07.04.2025 | 41,45 | 44,19 | 41,45 | 42,82 | -2,90% | 9.396,00 |
| 04.04.2025 | 43,89 | 44,21 | 42,39 | 44,10 | -2,24% | 8.440,00 |
| 03.04.2025 | 45,71 | 46,70 | 44,07 | 45,11 | -5,03% | 12.120,00 |
| 02.04.2025 | 47,24 | 48,48 | 46,50 | 47,50 | 1,17% | 19.007,00 |
| 01.04.2025 | 47,50 | 48,40 | 46,75 | 46,95 | -1,30% | 28.309,00 |
| 31.03.2025 | 46,97 | 48,90 | 46,30 | 47,57 | 1,67% | 32.334,00 |
| 28.03.2025 | 47,56 | 47,56 | 46,59 | 46,79 | -1,12% | 5.468,00 |
| 27.03.2025 | 47,60 | 47,73 | 46,98 | 47,32 | -0,96% | 9.332,00 |
| 26.03.2025 | 48,10 | 48,49 | 47,43 | 47,78 | 0,53% | 8.360,00 |
| 25.03.2025 | 48,24 | 48,24 | 47,53 | 47,53 | -1,35% | 6.617,00 |
| 24.03.2025 | 46,97 | 48,56 | 46,97 | 48,18 | 2,69% | 9.182,00 |
| 21.03.2025 | 49,00 | 49,36 | 46,30 | 46,92 | -4,96% | 41.663,00 |
| 20.03.2025 | 49,13 | 49,75 | 48,16 | 49,37 | -0,20% | 13.988,00 |
| 19.03.2025 | 48,41 | 49,61 | 48,10 | 49,47 | 3,17% | 12.687,00 |
| 18.03.2025 | 47,40 | 48,40 | 47,40 | 47,95 | -1,67% | 10.131,00 |
| 17.03.2025 | 48,53 | 49,20 | 48,50 | 48,77 | 0,13% | 10.593,00 |
| 14.03.2025 | 48,11 | 49,19 | 48,11 | 48,70 | 1,46% | 17.878,00 |
| 13.03.2025 | 48,40 | 48,84 | 47,79 | 48,00 | -1,15% | 15.740,00 |
| 12.03.2025 | 48,25 | 49,02 | 47,40 | 48,56 | 0,35% | 38.766,00 |
| 11.03.2025 | 48,75 | 48,77 | 47,66 | 48,39 | -0,72% | 41.529,00 |
| 10.03.2025 | 48,81 | 49,76 | 48,74 | 48,74 | -2,32% | 18.532,00 |
| 07.03.2025 | 49,75 | 50,08 | 49,58 | 49,90 | 0,71% | 71.700,00 |
| 06.03.2025 | 49,43 | 49,83 | 49,43 | 49,55 | 0,18% | 53.984,00 |
| 05.03.2025 | 50,43 | 50,47 | 49,44 | 49,46 | -2,04% | 26.933,00 |
| 04.03.2025 | 50,17 | 50,71 | 50,00 | 50,49 | -0,61% | 34.202,00 |
| 03.03.2025 | 51,60 | 51,70 | 50,51 | 50,80 | -1,07% | 14.233,00 |
| 28.02.2025 | 51,68 | 51,75 | 51,20 | 51,35 | -0,02% | 15.917,00 |
| 27.02.2025 | 51,39 | 51,46 | 51,24 | 51,36 | 0,08% | 16.092,00 |
| 26.02.2025 | 51,33 | 51,38 | 50,80 | 51,32 | 0,47% | 36.073,00 |
| 25.02.2025 | 51,08 | 51,16 | 50,94 | 51,08 | 0,04% | 19.143,00 |
| 24.02.2025 | 51,39 | 51,39 | 50,69 | 51,06 | 0,06% | 8.157,00 |