24,040$
4,98%
Echtzeit-Aktienkurs Codorus Valley Bancorp
Bid:
Ask:
Aktienkurse zur Codorus Valley Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 22,95 | 24,19 | 22,95 | 24,04 | 4,98% | 701.925,00 |
| 27.06.2024 | 22,49 | 23,11 | 22,39 | 22,90 | 2,14% | 259.080,00 |
| 26.06.2024 | 22,35 | 22,67 | 22,00 | 22,42 | 0,90% | 211.876,00 |
| 25.06.2024 | 22,25 | 22,50 | 22,11 | 22,22 | -0,58% | 30.864,00 |
| 24.06.2024 | 22,98 | 22,98 | 22,12 | 22,35 | 1,87% | 96.712,00 |
| 21.06.2024 | 22,00 | 22,11 | 21,88 | 21,94 | -0,23% | 106.846,00 |
| 20.06.2024 | 21,83 | 22,14 | 21,83 | 21,99 | 0,09% | 54.764,00 |
| 18.06.2024 | 22,02 | 22,26 | 21,94 | 21,97 | -0,09% | 94.287,00 |
| 17.06.2024 | 21,70 | 22,16 | 21,60 | 21,99 | 1,90% | 46.486,00 |
| 14.06.2024 | 21,44 | 21,59 | 21,44 | 21,58 | -0,69% | 6.971,00 |
| 13.06.2024 | 21,70 | 21,99 | 21,60 | 21,73 | -0,41% | 9.250,00 |
| 12.06.2024 | 22,09 | 22,34 | 21,79 | 21,82 | 1,02% | 61.664,00 |
| 11.06.2024 | 21,54 | 21,61 | 21,34 | 21,60 | 0,00% | 14.763,00 |
| 10.06.2024 | 21,61 | 21,68 | 21,36 | 21,60 | -0,51% | 12.591,00 |
| 07.06.2024 | 21,61 | 21,75 | 21,50 | 21,71 | -0,32% | 9.619,00 |
| 06.06.2024 | 21,62 | 21,83 | 21,56 | 21,78 | 0,41% | 16.149,00 |
| 05.06.2024 | 21,67 | 21,74 | 21,39 | 21,69 | 0,46% | 12.851,00 |
| 04.06.2024 | 21,50 | 21,66 | 21,43 | 21,59 | -0,46% | 14.203,00 |
| 03.06.2024 | 22,28 | 22,28 | 21,66 | 21,69 | -1,50% | 9.458,00 |
| 31.05.2024 | 22,08 | 22,20 | 21,92 | 22,02 | 0,92% | 14.513,00 |
| 30.05.2024 | 22,08 | 22,08 | 21,62 | 21,82 | -0,14% | 28.695,00 |
| 29.05.2024 | 22,07 | 22,15 | 21,67 | 21,85 | -1,62% | 18.548,00 |
| 28.05.2024 | 22,43 | 22,55 | 22,08 | 22,21 | -0,40% | 25.968,00 |
| 24.05.2024 | 22,41 | 22,50 | 22,19 | 22,30 | 0,04% | 37.392,00 |
| 23.05.2024 | 22,77 | 22,77 | 22,27 | 22,29 | -1,59% | 22.832,00 |
| 22.05.2024 | 22,63 | 22,75 | 22,51 | 22,65 | 0,35% | 18.324,00 |
| 21.05.2024 | 22,36 | 22,64 | 22,36 | 22,57 | 0,40% | 44.400,00 |
| 20.05.2024 | 22,58 | 22,68 | 22,31 | 22,48 | 0,04% | 31.238,00 |
| 17.05.2024 | 22,53 | 22,60 | 22,40 | 22,47 | 0,31% | 70.300,00 |
| 16.05.2024 | 22,54 | 22,57 | 22,39 | 22,40 | 0,22% | 59.716,00 |
| 15.05.2024 | 22,49 | 22,64 | 22,32 | 22,35 | 0,00% | 84.509,00 |
| 14.05.2024 | 22,45 | 22,57 | 22,35 | 22,35 | 0,00% | 65.613,00 |
| 13.05.2024 | 22,77 | 22,77 | 22,30 | 22,35 | -0,67% | 60.517,00 |
| 10.05.2024 | 22,57 | 22,62 | 22,44 | 22,50 | 0,31% | 34.898,00 |
| 09.05.2024 | 22,44 | 22,65 | 22,38 | 22,43 | 0,13% | 45.661,00 |
| 08.05.2024 | 22,63 | 22,71 | 22,38 | 22,40 | -0,27% | 59.706,00 |
| 07.05.2024 | 22,58 | 22,98 | 22,43 | 22,46 | -0,04% | 26.827,00 |
| 06.05.2024 | 22,47 | 22,62 | 22,35 | 22,47 | -0,09% | 46.279,00 |
| 03.05.2024 | 22,71 | 22,74 | 22,40 | 22,49 | 0,58% | 29.567,00 |
| 02.05.2024 | 22,50 | 22,51 | 22,35 | 22,36 | 0,18% | 15.080,00 |
| 01.05.2024 | 22,38 | 22,57 | 22,23 | 22,32 | 0,54% | 38.076,00 |
| 30.04.2024 | 22,27 | 22,45 | 22,03 | 22,20 | -0,76% | 21.981,00 |
| 29.04.2024 | 22,75 | 22,75 | 22,26 | 22,37 | -0,45% | 13.839,00 |
| 26.04.2024 | 22,67 | 22,70 | 22,26 | 22,47 | 0,27% | 12.436,00 |
| 25.04.2024 | 22,30 | 22,66 | 22,19 | 22,41 | -0,62% | 39.566,00 |
| 24.04.2024 | 22,13 | 22,88 | 22,13 | 22,55 | 1,26% | 32.286,00 |
| 23.04.2024 | 22,35 | 22,86 | 22,17 | 22,27 | -0,18% | 11.451,00 |
| 22.04.2024 | 22,72 | 22,79 | 22,17 | 22,31 | 0,41% | 12.837,00 |
| 19.04.2024 | 21,25 | 22,40 | 21,25 | 22,22 | 3,83% | 16.750,00 |
| 18.04.2024 | 21,57 | 21,68 | 21,40 | 21,40 | -0,05% | 15.415,00 |
| 17.04.2024 | 21,59 | 21,70 | 21,39 | 21,41 | 0,00% | 8.939,00 |
| 16.04.2024 | 21,25 | 21,56 | 21,21 | 21,41 | -0,51% | 15.426,00 |
| 15.04.2024 | 21,64 | 21,64 | 21,16 | 21,52 | 0,61% | 9.593,00 |
| 12.04.2024 | 21,54 | 21,54 | 21,31 | 21,39 | -0,33% | 10.300,00 |
| 11.04.2024 | 21,62 | 21,79 | 21,33 | 21,46 | -0,97% | 14.582,00 |
| 10.04.2024 | 21,90 | 21,99 | 21,25 | 21,67 | -2,74% | 37.472,00 |
| 09.04.2024 | 22,09 | 22,42 | 21,97 | 22,28 | 1,64% | 19.720,00 |
| 08.04.2024 | 22,14 | 22,15 | 21,84 | 21,92 | 0,18% | 30.668,00 |
| 05.04.2024 | 22,00 | 22,00 | 21,81 | 21,88 | -0,32% | 10.508,00 |
| 04.04.2024 | 21,89 | 22,30 | 21,80 | 21,95 | 0,25% | 72.150,00 |
| 03.04.2024 | 21,99 | 21,99 | 21,84 | 21,90 | -0,02% | 13.251,00 |
| 02.04.2024 | 22,05 | 22,14 | 21,69 | 21,90 | -1,62% | 13.280,00 |
| 01.04.2024 | 22,48 | 22,48 | 22,22 | 22,26 | -2,20% | 19.021,00 |
| 28.03.2024 | 22,65 | 23,00 | 22,35 | 22,76 | 1,74% | 19.638,00 |
| 27.03.2024 | 22,30 | 22,58 | 22,04 | 22,37 | 1,73% | 10.171,00 |
| 26.03.2024 | 22,75 | 22,75 | 21,99 | 21,99 | -2,27% | 11.852,00 |
| 25.03.2024 | 22,81 | 22,81 | 22,50 | 22,50 | -0,31% | 10.723,00 |
| 22.03.2024 | 22,70 | 22,98 | 22,46 | 22,57 | -0,83% | 8.537,00 |
| 21.03.2024 | 22,58 | 22,94 | 22,58 | 22,76 | 1,34% | 18.460,00 |
| 20.03.2024 | 21,72 | 22,55 | 21,72 | 22,46 | 2,89% | 16.056,00 |
| 19.03.2024 | 21,97 | 21,97 | 21,78 | 21,83 | 0,09% | 7.966,00 |
| 18.03.2024 | 21,97 | 22,23 | 21,80 | 21,81 | -0,59% | 12.826,00 |
| 15.03.2024 | 21,91 | 22,45 | 21,90 | 21,94 | -0,36% | 33.497,00 |
| 14.03.2024 | 22,40 | 22,42 | 22,00 | 22,02 | -2,57% | 22.271,00 |
| 13.03.2024 | 22,85 | 22,85 | 22,46 | 22,60 | 0,00% | 12.352,00 |
| 12.03.2024 | 22,70 | 22,90 | 22,60 | 22,60 | -1,01% | 10.402,00 |
| 11.03.2024 | 22,89 | 22,95 | 22,81 | 22,83 | -0,04% | 10.022,00 |
| 08.03.2024 | 23,00 | 23,00 | 22,70 | 22,84 | 0,26% | 10.300,00 |
| 07.03.2024 | 23,00 | 23,09 | 22,75 | 22,78 | -0,18% | 10.069,00 |
| 06.03.2024 | 22,90 | 23,00 | 22,63 | 22,82 | -0,35% | 5.638,00 |
| 05.03.2024 | 22,79 | 23,28 | 22,79 | 22,90 | 0,88% | 6.381,00 |
| 04.03.2024 | 22,71 | 23,36 | 22,70 | 22,70 | -0,26% | 2.076,00 |
| 01.03.2024 | 23,20 | 23,22 | 22,76 | 22,76 | -1,13% | 11.151,00 |
| 29.02.2024 | 22,86 | 23,59 | 22,86 | 23,02 | 2,68% | 7.409,00 |
| 28.02.2024 | 22,70 | 22,95 | 22,42 | 22,42 | -3,28% | 6.965,00 |
| 27.02.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 1,93% | 1.808,00 |
| 26.02.2024 | 23,06 | 23,12 | 22,74 | 22,74 | -0,87% | 3.369,00 |
| 23.02.2024 | 22,90 | 23,09 | 22,83 | 22,94 | -0,30% | 3.449,00 |
| 22.02.2024 | 22,88 | 23,39 | 22,85 | 23,01 | -0,30% | 10.795,00 |
| 21.02.2024 | 22,90 | 23,11 | 22,70 | 23,08 | -0,52% | 8.644,00 |
| 20.02.2024 | 23,25 | 23,60 | 23,20 | 23,20 | -1,11% | 15.848,00 |
| 16.02.2024 | 23,69 | 23,99 | 23,46 | 23,46 | -1,18% | 13.174,00 |
| 15.02.2024 | 23,00 | 24,09 | 22,86 | 23,74 | 3,44% | 20.751,00 |
| 14.02.2024 | 22,66 | 23,00 | 22,60 | 22,95 | 2,50% | 7.589,00 |
| 13.02.2024 | 23,25 | 23,49 | 22,17 | 22,39 | -5,41% | 29.280,00 |
| 12.02.2024 | 23,35 | 23,76 | 23,08 | 23,67 | 4,09% | 12.046,00 |
| 09.02.2024 | 22,48 | 22,85 | 22,36 | 22,74 | 1,79% | 6.242,00 |
| 08.02.2024 | 22,48 | 22,60 | 22,31 | 22,34 | 0,18% | 3.650,00 |
| 07.02.2024 | 22,60 | 22,66 | 22,27 | 22,30 | -2,02% | 12.065,00 |
| 06.02.2024 | 22,77 | 22,97 | 22,61 | 22,76 | -0,31% | 5.630,00 |