29,310$
2,95%
Echtzeit-Aktienkurs ChoiceOne Financial Services
Bid:
Ask:
Aktienkurse zur ChoiceOne Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,88 | 29,33 | 28,62 | 29,31 | 2,95% | 121.652,00 |
| 05.06.2025 | 28,72 | 29,15 | 28,20 | 28,47 | -0,82% | 73.085,00 |
| 04.06.2025 | 29,42 | 29,58 | 28,66 | 28,71 | -2,16% | 42.169,00 |
| 03.06.2025 | 29,12 | 29,62 | 29,06 | 29,34 | 0,79% | 37.433,00 |
| 02.06.2025 | 29,50 | 29,61 | 29,05 | 29,11 | -1,59% | 53.442,00 |
| 30.05.2025 | 29,50 | 29,79 | 29,36 | 29,58 | 0,14% | 52.080,00 |
| 29.05.2025 | 29,95 | 29,95 | 29,40 | 29,54 | 0,07% | 45.554,00 |
| 28.05.2025 | 30,00 | 30,25 | 29,51 | 29,52 | -1,57% | 53.338,00 |
| 27.05.2025 | 29,77 | 30,25 | 29,54 | 29,99 | 2,11% | 55.026,00 |
| 23.05.2025 | 29,25 | 29,65 | 29,25 | 29,37 | -0,81% | 78.418,00 |
| 22.05.2025 | 29,70 | 30,02 | 29,57 | 29,61 | -0,44% | 48.571,00 |
| 21.05.2025 | 30,25 | 30,49 | 29,72 | 29,74 | -2,46% | 57.330,00 |
| 20.05.2025 | 30,63 | 30,74 | 30,37 | 30,49 | -0,07% | 60.131,00 |
| 19.05.2025 | 30,23 | 30,68 | 30,23 | 30,51 | 0,43% | 135.412,00 |
| 16.05.2025 | 30,15 | 30,45 | 29,82 | 30,38 | 0,90% | 131.497,00 |
| 15.05.2025 | 30,00 | 30,27 | 30,00 | 30,11 | 0,23% | 61.440,00 |
| 14.05.2025 | 30,25 | 30,54 | 30,04 | 30,04 | -0,69% | 50.290,00 |
| 13.05.2025 | 30,21 | 30,42 | 30,12 | 30,25 | 0,57% | 60.488,00 |
| 12.05.2025 | 29,97 | 30,37 | 29,74 | 30,08 | 3,69% | 61.334,00 |
| 09.05.2025 | 29,19 | 29,19 | 28,84 | 29,01 | -0,28% | 42.221,00 |
| 08.05.2025 | 28,82 | 29,36 | 28,49 | 29,09 | 2,47% | 55.639,00 |
| 07.05.2025 | 28,56 | 28,81 | 28,18 | 28,39 | -0,28% | 80.254,00 |
| 06.05.2025 | 28,63 | 28,85 | 28,41 | 28,47 | -0,87% | 41.218,00 |
| 05.05.2025 | 28,75 | 29,24 | 28,57 | 28,72 | -1,14% | 72.704,00 |
| 02.05.2025 | 28,94 | 29,60 | 28,89 | 29,05 | 1,11% | 72.973,00 |
| 01.05.2025 | 28,40 | 29,07 | 28,00 | 28,73 | 1,20% | 67.408,00 |
| 30.04.2025 | 28,23 | 28,65 | 27,63 | 28,39 | 0,89% | 76.645,00 |
| 29.04.2025 | 27,68 | 28,41 | 27,68 | 28,14 | 1,81% | 55.695,00 |
| 28.04.2025 | 27,65 | 27,69 | 27,30 | 27,64 | 0,55% | 55.672,00 |
| 25.04.2025 | 27,40 | 27,75 | 27,25 | 27,49 | -0,22% | 44.677,00 |
| 24.04.2025 | 27,51 | 27,72 | 27,35 | 27,55 | 0,36% | 36.491,00 |
| 23.04.2025 | 27,60 | 28,00 | 27,33 | 27,45 | 1,55% | 46.232,00 |
| 22.04.2025 | 26,34 | 27,09 | 26,34 | 27,03 | 2,97% | 109.159,00 |
| 21.04.2025 | 26,26 | 26,50 | 25,55 | 26,25 | -0,53% | 74.287,00 |
| 17.04.2025 | 26,02 | 26,60 | 26,02 | 26,39 | 1,50% | 59.741,00 |
| 16.04.2025 | 26,10 | 26,52 | 25,92 | 26,00 | -0,57% | 47.103,00 |
| 15.04.2025 | 25,96 | 26,27 | 25,92 | 26,15 | 3,12% | 47.574,00 |
| 14.04.2025 | 25,27 | 26,20 | 24,89 | 25,36 | 0,71% | 41.940,00 |
| 11.04.2025 | 25,50 | 26,01 | 25,14 | 25,18 | -0,87% | 43.663,00 |
| 10.04.2025 | 26,25 | 26,82 | 25,17 | 25,40 | -4,33% | 43.998,00 |
| 09.04.2025 | 25,65 | 27,03 | 25,15 | 26,55 | 4,40% | 133.454,00 |
| 08.04.2025 | 26,44 | 27,31 | 25,20 | 25,43 | -2,83% | 107.514,00 |
| 07.04.2025 | 25,79 | 27,83 | 25,62 | 26,17 | 0,19% | 76.981,00 |
| 04.04.2025 | 25,44 | 27,05 | 25,01 | 26,12 | 0,19% | 74.970,00 |
| 03.04.2025 | 27,78 | 28,30 | 26,06 | 26,07 | -8,20% | 47.906,00 |
| 02.04.2025 | 28,17 | 28,62 | 27,93 | 28,40 | 0,07% | 30.935,00 |
| 01.04.2025 | 28,70 | 29,25 | 28,17 | 28,38 | -1,18% | 65.631,00 |
| 31.03.2025 | 28,99 | 30,00 | 28,60 | 28,72 | -0,15% | 113.795,00 |
| 28.03.2025 | 29,28 | 29,50 | 28,25 | 28,76 | -1,54% | 145.217,00 |
| 27.03.2025 | 29,25 | 29,60 | 29,04 | 29,21 | -0,24% | 46.364,00 |
| 26.03.2025 | 29,48 | 29,61 | 29,12 | 29,28 | -0,34% | 23.772,00 |
| 25.03.2025 | 29,60 | 29,65 | 29,17 | 29,38 | -0,88% | 39.709,00 |
| 24.03.2025 | 28,61 | 29,79 | 28,60 | 29,64 | 3,78% | 45.377,00 |
| 21.03.2025 | 28,71 | 28,99 | 27,84 | 28,56 | -1,35% | 86.991,00 |
| 20.03.2025 | 28,83 | 29,21 | 28,73 | 28,95 | 0,28% | 36.743,00 |
| 19.03.2025 | 28,80 | 28,88 | 28,53 | 28,87 | 0,52% | 39.085,00 |
| 18.03.2025 | 28,65 | 28,86 | 28,32 | 28,72 | 0,10% | 43.327,00 |
| 17.03.2025 | 28,72 | 28,73 | 28,36 | 28,69 | 0,49% | 45.840,00 |
| 14.03.2025 | 28,38 | 28,86 | 28,35 | 28,55 | 0,11% | 45.072,00 |
| 13.03.2025 | 29,41 | 29,46 | 28,50 | 28,52 | -2,03% | 54.838,00 |
| 12.03.2025 | 29,25 | 29,80 | 28,71 | 29,11 | 0,14% | 35.549,00 |
| 11.03.2025 | 29,34 | 30,47 | 28,96 | 29,07 | -0,95% | 55.116,00 |
| 10.03.2025 | 30,68 | 30,68 | 29,30 | 29,35 | -4,30% | 62.662,00 |
| 07.03.2025 | 30,60 | 30,99 | 30,30 | 30,67 | 0,26% | 59.869,00 |
| 06.03.2025 | 30,75 | 30,91 | 30,43 | 30,59 | -1,04% | 52.717,00 |
| 05.03.2025 | 31,50 | 31,65 | 30,90 | 30,91 | -1,32% | 49.825,00 |
| 04.03.2025 | 31,65 | 31,83 | 31,22 | 31,33 | -1,34% | 100.403,00 |
| 03.03.2025 | 31,95 | 32,25 | 31,51 | 31,75 | 0,16% | 83.185,00 |
| 28.02.2025 | 31,75 | 31,90 | 31,59 | 31,70 | -0,06% | 44.081,00 |
| 27.02.2025 | 31,82 | 31,88 | 31,55 | 31,72 | -0,31% | 21.490,00 |
| 26.02.2025 | 31,98 | 32,31 | 31,53 | 31,82 | -0,19% | 39.946,00 |
| 25.02.2025 | 31,90 | 32,51 | 31,74 | 31,88 | 0,03% | 31.866,00 |
| 24.02.2025 | 32,03 | 32,94 | 31,75 | 31,87 | -0,13% | 24.925,00 |
| 21.02.2025 | 32,51 | 32,51 | 31,79 | 31,91 | -0,99% | 37.201,00 |
| 20.02.2025 | 32,41 | 32,78 | 32,04 | 32,23 | -0,98% | 33.737,00 |
| 19.02.2025 | 32,50 | 32,68 | 32,40 | 32,55 | -0,25% | 46.268,00 |
| 18.02.2025 | 32,84 | 33,59 | 32,46 | 32,63 | 0,31% | 60.689,00 |
| 14.02.2025 | 32,96 | 33,28 | 32,36 | 32,53 | -0,70% | 57.753,00 |
| 13.02.2025 | 32,80 | 33,12 | 32,26 | 32,76 | -0,52% | 93.481,00 |
| 12.02.2025 | 33,00 | 33,25 | 32,86 | 32,93 | -1,05% | 25.868,00 |
| 11.02.2025 | 33,01 | 33,37 | 33,01 | 33,28 | 0,51% | 30.646,00 |
| 10.02.2025 | 33,27 | 33,59 | 33,09 | 33,11 | -0,42% | 9.865,00 |
| 07.02.2025 | 33,42 | 33,84 | 33,05 | 33,25 | -0,86% | 19.676,00 |
| 06.02.2025 | 33,37 | 33,73 | 33,37 | 33,54 | 0,72% | 26.838,00 |
| 05.02.2025 | 33,57 | 33,57 | 33,02 | 33,30 | 0,57% | 25.516,00 |
| 04.02.2025 | 33,00 | 33,78 | 33,00 | 33,11 | 0,03% | 13.859,00 |
| 03.02.2025 | 33,25 | 33,35 | 33,00 | 33,10 | -1,22% | 17.740,00 |
| 31.01.2025 | 33,93 | 34,00 | 33,39 | 33,51 | -1,03% | 27.224,00 |
| 30.01.2025 | 34,19 | 34,19 | 33,55 | 33,86 | 0,47% | 11.670,00 |
| 29.01.2025 | 33,60 | 34,16 | 33,41 | 33,70 | -0,30% | 21.428,00 |
| 28.01.2025 | 34,00 | 34,39 | 33,70 | 33,80 | -0,95% | 14.616,00 |
| 27.01.2025 | 34,19 | 34,60 | 33,90 | 34,13 | -0,51% | 24.540,00 |
| 24.01.2025 | 34,67 | 34,90 | 34,19 | 34,30 | -0,75% | 26.200,00 |
| 23.01.2025 | 35,27 | 35,27 | 34,25 | 34,56 | 0,35% | 17.744,00 |
| 22.01.2025 | 34,98 | 35,20 | 34,44 | 34,44 | -2,02% | 15.781,00 |
| 21.01.2025 | 35,25 | 35,27 | 35,05 | 35,15 | 1,33% | 15.443,00 |
| 17.01.2025 | 34,73 | 35,00 | 34,50 | 34,69 | 0,38% | 18.050,00 |
| 16.01.2025 | 34,63 | 35,00 | 34,30 | 34,56 | -0,78% | 22.753,00 |
| 15.01.2025 | 34,97 | 35,09 | 34,39 | 34,83 | 2,50% | 18.499,00 |
| 14.01.2025 | 33,12 | 34,00 | 33,12 | 33,98 | 2,91% | 26.124,00 |