39,270$
-1,38%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 40,14 | 40,57 | 39,16 | 39,27 | -1,38% | 128.012,00 |
| 20.02.2025 | 39,76 | 40,07 | 39,22 | 39,82 | -0,33% | 121.106,00 |
| 19.02.2025 | 40,02 | 40,10 | 39,69 | 39,95 | -0,50% | 111.071,00 |
| 18.02.2025 | 40,44 | 40,48 | 40,00 | 40,15 | -0,45% | 108.092,00 |
| 14.02.2025 | 40,71 | 40,96 | 40,11 | 40,33 | -0,49% | 60.865,00 |
| 13.02.2025 | 40,55 | 40,59 | 39,91 | 40,53 | 0,62% | 80.399,00 |
| 12.02.2025 | 40,27 | 40,66 | 39,99 | 40,28 | -1,56% | 96.126,00 |
| 11.02.2025 | 39,80 | 40,92 | 39,68 | 40,92 | 2,45% | 129.259,00 |
| 10.02.2025 | 40,25 | 40,25 | 39,49 | 39,94 | -0,97% | 117.273,00 |
| 07.02.2025 | 41,17 | 41,17 | 39,95 | 40,33 | -2,28% | 145.148,00 |
| 06.02.2025 | 41,37 | 41,50 | 40,95 | 41,27 | 0,12% | 128.816,00 |
| 05.02.2025 | 41,44 | 41,75 | 40,36 | 41,22 | -0,41% | 182.613,00 |
| 04.02.2025 | 40,75 | 41,52 | 40,75 | 41,39 | 1,05% | 79.235,00 |
| 03.02.2025 | 40,53 | 40,99 | 40,16 | 40,96 | -0,90% | 88.658,00 |
| 31.01.2025 | 41,82 | 42,04 | 40,90 | 41,33 | -0,31% | 112.666,00 |
| 30.01.2025 | 43,20 | 43,20 | 41,03 | 41,46 | -0,60% | 550.181,00 |
| 29.01.2025 | 41,23 | 42,28 | 39,78 | 41,71 | 0,02% | 84.989,00 |
| 28.01.2025 | 40,34 | 41,78 | 40,20 | 41,70 | 4,41% | 114.527,00 |
| 27.01.2025 | 39,23 | 40,12 | 39,23 | 39,94 | 1,81% | 105.580,00 |
| 24.01.2025 | 38,47 | 39,34 | 38,10 | 39,23 | 1,06% | 93.920,00 |
| 23.01.2025 | 38,62 | 39,08 | 38,02 | 38,82 | -0,08% | 71.862,00 |
| 22.01.2025 | 39,53 | 39,53 | 38,75 | 38,85 | -2,29% | 83.847,00 |
| 21.01.2025 | 39,98 | 40,59 | 39,64 | 39,76 | 0,03% | 58.250,00 |
| 17.01.2025 | 39,74 | 40,17 | 39,41 | 39,75 | 0,71% | 69.467,00 |
| 16.01.2025 | 39,72 | 40,01 | 39,08 | 39,47 | -1,23% | 86.568,00 |
| 15.01.2025 | 40,26 | 40,34 | 39,57 | 39,96 | 1,78% | 95.424,00 |
| 14.01.2025 | 38,52 | 39,29 | 38,38 | 39,26 | 2,86% | 101.138,00 |
| 13.01.2025 | 37,17 | 38,49 | 37,10 | 38,17 | 2,11% | 107.555,00 |
| 10.01.2025 | 37,67 | 37,67 | 36,84 | 37,38 | -2,43% | 131.431,00 |
| 08.01.2025 | 38,19 | 38,61 | 37,83 | 38,31 | -0,03% | 85.129,00 |
| 07.01.2025 | 38,47 | 38,77 | 37,87 | 38,32 | -0,49% | 84.547,00 |
| 06.01.2025 | 39,09 | 39,29 | 38,51 | 38,51 | -1,41% | 72.882,00 |
| 03.01.2025 | 39,00 | 39,61 | 38,28 | 39,06 | 0,54% | 81.861,00 |
| 02.01.2025 | 40,42 | 40,87 | 38,85 | 38,85 | -3,41% | 86.577,00 |
| 31.12.2024 | 40,85 | 41,07 | 40,17 | 40,22 | -0,79% | 63.718,00 |
| 30.12.2024 | 40,36 | 40,68 | 39,87 | 40,54 | -0,05% | 119.713,00 |
| 27.12.2024 | 40,81 | 41,12 | 40,24 | 40,56 | -1,34% | 534.330,00 |
| 26.12.2024 | 40,69 | 41,25 | 40,50 | 41,11 | 0,37% | 62.490,00 |
| 24.12.2024 | 40,86 | 41,06 | 40,59 | 40,96 | 0,59% | 31.016,00 |
| 23.12.2024 | 41,00 | 41,29 | 40,65 | 40,72 | -1,19% | 89.303,00 |
| 20.12.2024 | 40,45 | 41,71 | 40,31 | 41,21 | 0,51% | 253.645,00 |
| 19.12.2024 | 41,87 | 42,48 | 40,99 | 41,00 | -0,63% | 71.607,00 |
| 18.12.2024 | 43,83 | 43,96 | 41,05 | 41,26 | -5,82% | 133.016,00 |
| 17.12.2024 | 44,14 | 44,55 | 43,61 | 43,81 | -1,51% | 88.672,00 |
| 16.12.2024 | 44,34 | 44,61 | 44,09 | 44,48 | 0,14% | 65.402,00 |
| 13.12.2024 | 44,37 | 44,89 | 43,88 | 44,42 | -0,11% | 53.345,00 |
| 12.12.2024 | 45,12 | 45,12 | 44,31 | 44,47 | -1,48% | 52.381,00 |
| 11.12.2024 | 45,67 | 45,84 | 45,05 | 45,14 | -0,75% | 138.775,00 |
| 10.12.2024 | 45,16 | 45,92 | 44,66 | 45,48 | 1,29% | 121.445,00 |
| 09.12.2024 | 45,29 | 45,54 | 44,71 | 44,90 | -0,31% | 84.748,00 |
| 06.12.2024 | 45,88 | 45,88 | 44,61 | 45,04 | -1,05% | 70.224,00 |
| 05.12.2024 | 45,39 | 46,23 | 45,39 | 45,52 | 0,15% | 107.799,00 |
| 04.12.2024 | 44,65 | 45,61 | 44,65 | 45,45 | 1,38% | 75.133,00 |
| 03.12.2024 | 44,91 | 44,97 | 44,35 | 44,83 | -0,16% | 94.550,00 |
| 02.12.2024 | 44,85 | 45,24 | 44,29 | 44,90 | -0,18% | 67.738,00 |
| 29.11.2024 | 45,37 | 45,52 | 44,72 | 44,98 | -0,35% | 57.611,00 |
| 27.11.2024 | 46,14 | 46,19 | 45,14 | 45,14 | -1,18% | 45.156,00 |
| 26.11.2024 | 45,59 | 46,42 | 45,12 | 45,68 | 0,04% | 59.273,00 |
| 25.11.2024 | 46,47 | 47,08 | 45,65 | 45,66 | -0,65% | 90.915,00 |
| 22.11.2024 | 45,22 | 46,05 | 45,05 | 45,96 | 2,27% | 77.048,00 |
| 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 |