85,210$
-0,42%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 86,09 | 86,65 | 84,53 | 85,21 | -0,42% | 73.031,00 |
| 26.10.2026 | 84,55 | 85,81 | 84,02 | 85,57 | 2,22% | 106.227,00 |
| 23.10.2026 | 83,75 | 85,49 | 83,10 | 83,71 | 0,75% | 75.015,00 |
| 22.10.2026 | 81,07 | 83,50 | 81,07 | 83,09 | 1,80% | 49.650,00 |
| 21.10.2026 | 81,60 | 81,88 | 80,70 | 81,62 | 0,51% | 56.120,00 |
| 20.10.2026 | 79,51 | 81,21 | 79,51 | 81,21 | 2,17% | 59.457,00 |
| 19.10.2026 | 80,13 | 80,70 | 79,48 | 79,48 | -1,25% | 22.998,00 |
| 16.10.2026 | 79,63 | 81,60 | 79,52 | 80,49 | 1,39% | 43.996,00 |
| 15.10.2026 | 79,86 | 80,19 | 79,09 | 79,39 | -0,22% | 44.175,00 |
| 14.10.2026 | 79,15 | 79,99 | 77,95 | 79,57 | -1,00% | 51.761,00 |
| 13.10.2026 | 81,00 | 81,49 | 79,78 | 80,37 | -0,66% | 70.906,00 |
| 12.10.2026 | 80,19 | 81,41 | 79,55 | 80,90 | 0,45% | 64.069,00 |
| 09.10.2026 | 81,26 | 81,35 | 79,51 | 80,54 | -0,62% | 62.695,00 |
| 08.10.2026 | 80,65 | 81,59 | 80,26 | 81,04 | 0,60% | 56.885,00 |
| 07.10.2026 | 80,72 | 81,95 | 79,82 | 80,56 | -1,30% | 77.113,00 |
| 06.10.2026 | 82,26 | 82,80 | 81,49 | 81,62 | -0,69% | 45.531,00 |
| 05.10.2026 | 81,92 | 82,87 | 81,05 | 82,19 | 0,32% | 73.900,00 |
| 02.10.2026 | 81,19 | 82,25 | 81,19 | 81,93 | 1,64% | 43.130,00 |
| 01.10.2026 | 80,86 | 80,86 | 78,94 | 80,61 | -0,31% | 54.729,00 |
| 30.09.2026 | 81,12 | 81,84 | 80,12 | 80,86 | -0,59% | 88.839,00 |
| 29.09.2026 | 81,65 | 82,03 | 79,40 | 81,34 | -0,55% | 117.858,00 |
| 28.09.2026 | 81,93 | 82,40 | 81,40 | 81,79 | -0,10% | 75.103,00 |
| 25.09.2026 | 82,64 | 83,51 | 81,87 | 81,87 | -0,27% | 61.276,00 |
| 24.09.2026 | 81,53 | 82,31 | 80,75 | 82,09 | 1,07% | 92.958,00 |
| 23.09.2026 | 81,51 | 82,10 | 81,14 | 81,22 | -0,23% | 37.617,00 |
| 22.09.2026 | 82,38 | 82,99 | 81,06 | 81,41 | -1,18% | 62.312,00 |
| 21.09.2026 | 83,00 | 83,41 | 82,04 | 82,38 | -1,09% | 74.752,00 |
| 18.09.2026 | 82,05 | 85,01 | 81,60 | 83,29 | 0,71% | 108.539,00 |
| 17.09.2026 | 83,61 | 84,57 | 81,99 | 82,70 | -0,60% | 82.766,00 |
| 16.09.2026 | 84,63 | 85,07 | 81,95 | 83,20 | -2,58% | 73.072,00 |
| 15.09.2026 | 84,90 | 85,40 | 84,15 | 85,40 | 0,69% | 67.320,00 |
| 14.09.2026 | 85,44 | 85,65 | 84,16 | 84,82 | -0,10% | 63.550,00 |
| 11.09.2026 | 85,00 | 86,00 | 84,36 | 84,90 | 0,11% | 50.421,00 |
| 10.09.2026 | 84,04 | 85,03 | 83,38 | 84,81 | 1,36% | 55.668,00 |
| 09.09.2026 | 83,50 | 84,60 | 83,02 | 83,67 | -1,34% | 55.538,00 |
| 08.09.2026 | 84,83 | 85,00 | 83,40 | 84,81 | -0,04% | 64.356,00 |
| 04.09.2026 | 84,31 | 84,84 | 83,84 | 84,84 | 0,32% | 53.340,00 |
| 03.09.2026 | 84,59 | 85,22 | 83,82 | 84,57 | 0,42% | 23.934,00 |
| 02.09.2026 | 81,37 | 84,74 | 79,95 | 84,22 | 5,14% | 104.550,00 |
| 01.09.2026 | 81,30 | 82,34 | 79,77 | 80,10 | -1,14% | 29.157,00 |
| 31.08.2026 | 81,18 | 81,51 | 80,63 | 81,02 | -0,31% | 52.516,00 |
| 28.08.2026 | 82,18 | 82,65 | 81,27 | 81,27 | -0,34% | 37.643,00 |
| 27.08.2026 | 80,73 | 82,11 | 80,01 | 81,55 | 1,07% | 70.706,00 |
| 26.08.2026 | 82,88 | 82,88 | 80,43 | 80,68 | -2,32% | 68.626,00 |
| 25.08.2026 | 82,53 | 82,80 | 81,04 | 82,60 | -0,13% | 51.024,00 |
| 24.08.2026 | 82,36 | 84,07 | 82,36 | 82,71 | 0,27% | 47.841,00 |
| 21.08.2026 | 82,93 | 83,34 | 81,71 | 82,49 | -0,58% | 48.804,00 |
| 20.08.2026 | 81,05 | 82,97 | 80,84 | 82,97 | 1,63% | 35.090,00 |
| 19.08.2026 | 83,77 | 83,77 | 81,28 | 81,64 | -2,36% | 52.783,00 |
| 18.08.2026 | 82,13 | 84,13 | 80,93 | 83,61 | 0,99% | 35.345,00 |
| 17.08.2026 | 83,51 | 84,24 | 82,79 | 82,79 | -1,35% | 39.052,00 |
| 14.08.2026 | 83,74 | 84,73 | 83,54 | 83,92 | 0,45% | 28.975,00 |
| 13.08.2026 | 83,84 | 84,65 | 83,04 | 83,54 | 0,24% | 27.361,00 |
| 12.08.2026 | 82,77 | 83,66 | 82,45 | 83,34 | 1,41% | 35.409,00 |
| 11.08.2026 | 81,51 | 82,71 | 81,51 | 82,18 | 0,92% | 60.276,00 |
| 10.08.2026 | 81,24 | 81,80 | 80,54 | 81,43 | -0,59% | 58.768,00 |
| 07.08.2026 | 82,31 | 82,65 | 81,00 | 81,91 | -1,53% | 64.516,00 |
| 06.08.2026 | 83,01 | 84,00 | 81,91 | 83,18 | 0,69% | 74.711,00 |
| 05.08.2026 | 82,88 | 83,33 | 81,34 | 82,61 | 0,29% | 88.683,00 |
| 04.08.2026 | 81,68 | 85,00 | 81,55 | 82,37 | 1,06% | 78.192,00 |
| 03.08.2026 | 82,20 | 84,65 | 81,51 | 81,51 | 0,02% | 109.648,00 |
| 31.07.2026 | 81,07 | 82,85 | 80,79 | 81,49 | 0,47% | 57.198,00 |
| 30.07.2026 | 81,48 | 82,35 | 80,82 | 81,11 | -0,60% | 41.625,00 |
| 29.07.2026 | 82,48 | 83,45 | 81,00 | 81,60 | -0,55% | 53.327,00 |
| 28.07.2026 | 81,60 | 83,50 | 81,30 | 82,05 | 1,93% | 76.444,00 |
| 27.07.2026 | 80,98 | 82,86 | 79,65 | 80,50 | -0,59% | 80.334,00 |
| 24.07.2026 | 75,16 | 81,88 | 75,16 | 80,98 | 7,99% | 93.237,00 |
| 23.07.2026 | 73,53 | 76,07 | 72,80 | 74,99 | -0,16% | 96.081,00 |
| 22.07.2026 | 76,74 | 77,16 | 73,11 | 75,11 | -2,47% | 95.452,00 |
| 21.07.2026 | 77,07 | 77,09 | 74,90 | 77,01 | -0,03% | 78.005,00 |
| 20.07.2026 | 75,88 | 78,42 | 74,51 | 77,04 | 1,43% | 59.937,00 |
| 17.07.2026 | 77,12 | 77,44 | 75,35 | 75,95 | -2,54% | 86.651,00 |
| 16.07.2026 | 76,25 | 78,10 | 76,13 | 77,93 | 2,55% | 48.023,00 |
| 15.07.2026 | 75,26 | 76,54 | 74,32 | 75,99 | 1,25% | 92.524,00 |
| 14.07.2026 | 74,67 | 76,40 | 74,67 | 75,05 | 0,20% | 52.526,00 |
| 13.07.2026 | 74,61 | 76,12 | 74,45 | 74,90 | -0,21% | 99.069,00 |
| 10.07.2026 | 74,30 | 75,47 | 73,56 | 75,06 | 0,44% | 39.528,00 |
| 09.07.2026 | 73,18 | 74,90 | 72,84 | 74,73 | 1,74% | 80.819,00 |
| 08.07.2026 | 74,25 | 76,68 | 72,35 | 73,45 | -1,65% | 92.488,00 |
| 07.07.2026 | 73,45 | 75,43 | 73,45 | 74,68 | -0,07% | 65.126,00 |
| 06.07.2026 | 74,00 | 75,40 | 73,30 | 74,73 | 0,31% | 39.607,00 |
| 02.07.2026 | 76,65 | 76,65 | 74,10 | 74,50 | -2,33% | 27.465,00 |
| 01.07.2026 | 74,51 | 76,28 | 74,40 | 76,28 | 2,28% | 18.419,00 |
| 30.06.2026 | 74,09 | 74,59 | 73,47 | 74,58 | 0,39% | 15.877,00 |
| 29.06.2026 | 75,38 | 75,38 | 72,22 | 74,29 | -0,07% | 27.222,00 |
| 26.06.2026 | 74,43 | 75,75 | 72,92 | 74,34 | 0,01% | 85.076,00 |
| 25.06.2026 | 74,35 | 75,11 | 73,52 | 74,33 | -0,09% | 28.798,00 |
| 24.06.2026 | 73,30 | 74,48 | 72,74 | 74,40 | 1,09% | 44.564,00 |
| 23.06.2026 | 71,46 | 74,19 | 71,46 | 73,60 | 3,01% | 31.291,00 |
| 22.06.2026 | 71,02 | 71,95 | 70,10 | 71,45 | 0,68% | 38.816,00 |
| 18.06.2026 | 70,95 | 72,53 | 69,54 | 70,97 | 1,02% | 110.975,00 |
| 17.06.2026 | 70,97 | 71,90 | 69,35 | 70,25 | -1,56% | 62.149,00 |
| 16.06.2026 | 71,16 | 72,36 | 70,78 | 71,36 | 0,69% | 55.217,00 |
| 15.06.2026 | 72,80 | 73,00 | 70,70 | 70,87 | -2,32% | 19.379,00 |
| 12.06.2026 | 72,99 | 73,33 | 71,95 | 72,55 | 0,19% | 30.341,00 |
| 11.06.2026 | 72,70 | 73,84 | 71,58 | 72,41 | 0,12% | 39.319,00 |
| 10.06.2026 | 71,85 | 73,12 | 71,56 | 72,32 | 0,99% | 57.975,00 |
| 09.06.2026 | 71,60 | 73,10 | 71,29 | 71,61 | 0,15% | 38.964,00 |
| 08.06.2026 | 71,20 | 73,05 | 70,50 | 71,50 | 0,85% | 54.606,00 |
| 05.06.2026 | 69,74 | 72,31 | 68,70 | 70,90 | 1,62% | 57.969,00 |