52,750$
0,48%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |