44,940$
-0,47%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 45,03 | 45,39 | 44,50 | 44,94 | -0,47% | 65.102,00 |
| 19.11.2024 | 45,25 | 45,53 | 44,86 | 45,15 | -0,62% | 72.384,00 |
| 18.11.2024 | 45,81 | 46,01 | 45,16 | 45,43 | -0,39% | 123.045,00 |
| 15.11.2024 | 45,98 | 46,33 | 45,11 | 45,61 | -0,26% | 92.888,00 |
| 14.11.2024 | 46,27 | 46,29 | 45,38 | 45,73 | -0,61% | 95.966,00 |
| 13.11.2024 | 46,74 | 46,75 | 45,82 | 46,01 | -0,54% | 135.617,00 |
| 12.11.2024 | 46,03 | 46,55 | 45,79 | 46,26 | 0,24% | 91.183,00 |
| 11.11.2024 | 45,75 | 46,47 | 44,44 | 46,15 | 2,42% | 79.442,00 |
| 08.11.2024 | 44,07 | 45,22 | 44,05 | 45,06 | 0,92% | 72.764,00 |
| 07.11.2024 | 46,13 | 46,15 | 44,25 | 44,65 | -4,12% | 119.830,00 |
| 06.11.2024 | 43,74 | 46,58 | 43,74 | 46,57 | 12,84% | 248.976,00 |
| 05.11.2024 | 40,63 | 41,38 | 40,45 | 41,27 | 1,46% | 102.783,00 |
| 04.11.2024 | 40,27 | 41,24 | 39,93 | 40,68 | 0,83% | 81.798,00 |
| 01.11.2024 | 40,63 | 40,90 | 40,16 | 40,34 | -0,17% | 78.195,00 |
| 31.10.2024 | 41,28 | 41,56 | 40,41 | 40,41 | -2,23% | 34.845,00 |
| 30.10.2024 | 40,58 | 42,44 | 40,40 | 41,33 | 2,73% | 88.893,00 |
| 29.10.2024 | 40,36 | 40,67 | 40,01 | 40,23 | -1,13% | 52.803,00 |
| 28.10.2024 | 39,58 | 40,90 | 38,92 | 40,69 | 3,99% | 69.304,00 |
| 25.10.2024 | 40,09 | 40,09 | 39,10 | 39,13 | -1,91% | 64.107,00 |
| 24.10.2024 | 39,99 | 39,99 | 39,52 | 39,89 | -0,18% | 40.575,00 |
| 23.10.2024 | 39,72 | 40,21 | 39,54 | 39,96 | -0,03% | 33.160,00 |
| 22.10.2024 | 39,71 | 40,00 | 39,62 | 39,97 | 0,86% | 33.758,00 |
| 21.10.2024 | 40,62 | 40,62 | 39,50 | 39,63 | -2,22% | 66.044,00 |
| 18.10.2024 | 41,04 | 41,04 | 40,46 | 40,53 | -1,46% | 59.856,00 |
| 17.10.2024 | 40,97 | 41,22 | 40,60 | 41,13 | 0,42% | 111.521,00 |
| 16.10.2024 | 40,58 | 41,31 | 40,37 | 40,96 | 1,74% | 122.354,00 |
| 15.10.2024 | 39,96 | 41,11 | 39,96 | 40,26 | 1,87% | 83.761,00 |
| 14.10.2024 | 39,48 | 40,03 | 39,36 | 39,52 | 0,18% | 50.121,00 |
| 11.10.2024 | 38,47 | 39,79 | 38,47 | 39,45 | 2,84% | 53.582,00 |
| 10.10.2024 | 37,95 | 38,43 | 37,70 | 38,36 | 0,16% | 41.278,00 |
| 09.10.2024 | 38,20 | 38,88 | 38,10 | 38,30 | 0,24% | 57.223,00 |
| 08.10.2024 | 38,49 | 38,70 | 38,17 | 38,21 | -0,21% | 42.724,00 |
| 07.10.2024 | 38,33 | 38,56 | 38,12 | 38,29 | -0,42% | 129.872,00 |
| 04.10.2024 | 38,35 | 38,69 | 38,06 | 38,45 | 1,96% | 38.293,00 |
| 03.10.2024 | 37,38 | 38,02 | 36,24 | 37,71 | 0,59% | 41.244,00 |
| 02.10.2024 | 37,61 | 38,09 | 37,42 | 37,49 | -0,85% | 28.646,00 |
| 01.10.2024 | 38,63 | 38,63 | 37,59 | 37,81 | -2,38% | 45.336,00 |
| 30.09.2024 | 38,23 | 38,84 | 38,12 | 38,73 | 1,23% | 45.148,00 |
| 27.09.2024 | 38,79 | 38,83 | 38,07 | 38,26 | -0,29% | 49.826,00 |
| 26.09.2024 | 38,82 | 38,82 | 38,28 | 38,37 | 0,05% | 38.527,00 |
| 25.09.2024 | 38,78 | 38,78 | 38,18 | 38,35 | -0,84% | 77.818,00 |
| 24.09.2024 | 39,15 | 39,25 | 38,48 | 38,68 | -1,21% | 30.007,00 |
| 23.09.2024 | 39,75 | 39,75 | 38,75 | 39,15 | -1,14% | 49.059,00 |
| 20.09.2024 | 40,31 | 40,34 | 39,43 | 39,60 | -2,68% | 131.089,00 |
| 19.09.2024 | 40,21 | 40,69 | 39,62 | 40,69 | 2,55% | 82.009,00 |
| 18.09.2024 | 39,66 | 40,75 | 39,03 | 39,68 | 0,51% | 52.589,00 |
| 17.09.2024 | 39,70 | 40,18 | 39,28 | 39,48 | -0,28% | 97.868,00 |
| 16.09.2024 | 39,10 | 39,75 | 38,64 | 39,59 | 1,28% | 71.727,00 |
| 13.09.2024 | 38,98 | 39,36 | 38,90 | 39,09 | 1,56% | 56.779,00 |
| 12.09.2024 | 38,30 | 38,53 | 37,90 | 38,49 | 1,05% | 36.338,00 |
| 11.09.2024 | 38,32 | 38,33 | 37,50 | 38,09 | -1,55% | 37.406,00 |
| 10.09.2024 | 38,40 | 38,80 | 38,10 | 38,69 | 0,76% | 48.680,00 |
| 09.09.2024 | 38,49 | 38,78 | 38,21 | 38,40 | -0,23% | 40.211,00 |
| 06.09.2024 | 38,98 | 39,31 | 38,37 | 38,49 | -1,41% | 51.549,00 |
| 05.09.2024 | 39,69 | 39,69 | 38,69 | 39,04 | -0,99% | 38.761,00 |
| 04.09.2024 | 39,39 | 39,72 | 39,04 | 39,43 | -0,23% | 62.978,00 |
| 03.09.2024 | 39,90 | 39,97 | 39,29 | 39,52 | -1,47% | 59.930,00 |
| 30.08.2024 | 40,05 | 40,28 | 39,43 | 40,11 | 0,38% | 103.598,00 |
| 29.08.2024 | 40,06 | 40,15 | 39,68 | 39,96 | 0,13% | 61.176,00 |
| 28.08.2024 | 39,88 | 40,18 | 39,45 | 39,91 | 0,15% | 79.696,00 |
| 27.08.2024 | 40,03 | 40,03 | 39,17 | 39,85 | -0,35% | 63.794,00 |
| 26.08.2024 | 40,51 | 40,55 | 39,84 | 39,99 | -0,62% | 82.705,00 |
| 23.08.2024 | 39,00 | 40,92 | 36,62 | 40,24 | 4,03% | 168.174,00 |
| 22.08.2024 | 38,68 | 39,00 | 38,51 | 38,68 | -0,18% | 24.560,00 |
| 21.08.2024 | 38,57 | 38,82 | 38,28 | 38,75 | 0,68% | 50.542,00 |
| 20.08.2024 | 39,05 | 39,10 | 38,33 | 38,49 | -0,80% | 103.903,00 |
| 19.08.2024 | 38,63 | 38,88 | 38,37 | 38,80 | 0,86% | 61.632,00 |
| 16.08.2024 | 37,71 | 38,82 | 37,71 | 38,47 | 1,53% | 89.844,00 |
| 15.08.2024 | 37,69 | 38,49 | 37,50 | 37,89 | 2,54% | 122.212,00 |
| 14.08.2024 | 37,67 | 37,67 | 36,79 | 36,95 | -1,20% | 47.309,00 |
| 13.08.2024 | 37,13 | 37,51 | 36,49 | 37,40 | 1,55% | 78.375,00 |
| 12.08.2024 | 37,95 | 38,34 | 36,66 | 36,83 | -1,84% | 97.125,00 |
| 09.08.2024 | 37,35 | 37,59 | 36,68 | 37,52 | -0,50% | 150.921,00 |
| 08.08.2024 | 37,58 | 37,71 | 36,91 | 37,71 | 1,86% | 98.371,00 |
| 07.08.2024 | 37,42 | 37,82 | 36,82 | 37,02 | -0,38% | 104.566,00 |
| 06.08.2024 | 37,10 | 37,65 | 36,65 | 37,16 | 0,13% | 126.581,00 |
| 05.08.2024 | 36,47 | 37,13 | 35,89 | 37,11 | -1,15% | 150.343,00 |
| 02.08.2024 | 36,94 | 37,67 | 36,68 | 37,54 | -0,35% | 135.216,00 |
| 01.08.2024 | 39,46 | 39,50 | 37,54 | 37,67 | -4,42% | 149.410,00 |
| 31.07.2024 | 41,50 | 41,50 | 38,99 | 39,41 | -3,05% | 159.376,00 |
| 30.07.2024 | 39,90 | 41,25 | 39,79 | 40,65 | -0,02% | 249.214,00 |
| 29.07.2024 | 41,53 | 41,70 | 40,61 | 40,66 | -2,63% | 92.287,00 |
| 26.07.2024 | 41,64 | 42,78 | 41,21 | 41,76 | 1,24% | 120.638,00 |
| 25.07.2024 | 40,60 | 41,68 | 40,30 | 41,25 | 1,93% | 148.758,00 |
| 24.07.2024 | 40,63 | 41,56 | 40,40 | 40,47 | -0,74% | 60.460,00 |
| 23.07.2024 | 39,75 | 41,30 | 39,44 | 40,77 | 2,15% | 116.256,00 |
| 22.07.2024 | 39,36 | 40,14 | 38,46 | 39,91 | 1,68% | 115.347,00 |
| 19.07.2024 | 39,41 | 40,24 | 39,11 | 39,25 | 0,10% | 392.361,00 |
| 18.07.2024 | 39,88 | 40,31 | 37,55 | 39,21 | -2,22% | 138.490,00 |
| 17.07.2024 | 39,04 | 40,38 | 38,64 | 40,10 | 1,80% | 237.306,00 |
| 16.07.2024 | 38,13 | 39,47 | 38,13 | 39,39 | 3,99% | 146.899,00 |
| 15.07.2024 | 37,00 | 38,36 | 37,00 | 37,88 | 3,13% | 90.083,00 |
| 12.07.2024 | 36,79 | 37,03 | 36,39 | 36,73 | 1,21% | 71.784,00 |
| 11.07.2024 | 35,28 | 36,60 | 34,95 | 36,29 | 4,28% | 103.177,00 |
| 10.07.2024 | 34,39 | 35,08 | 34,39 | 34,80 | 1,28% | 102.396,00 |
| 09.07.2024 | 34,01 | 34,42 | 34,01 | 34,36 | 0,82% | 72.605,00 |
| 08.07.2024 | 34,28 | 34,58 | 34,07 | 34,08 | 0,35% | 76.014,00 |
| 05.07.2024 | 34,62 | 34,62 | 33,87 | 33,96 | -1,59% | 79.689,00 |
| 03.07.2024 | 35,01 | 35,01 | 34,46 | 34,51 | -1,46% | 36.585,00 |
| 02.07.2024 | 34,76 | 35,14 | 34,44 | 35,02 | 1,07% | 64.440,00 |