39,920$
-0,08%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 39,88 | 39,94 | 39,46 | 39,92 | -0,08% | 122.411,00 |
| 24.07.2025 | 40,37 | 40,70 | 39,83 | 39,95 | -1,77% | 91.882,00 |
| 23.07.2025 | 41,00 | 41,00 | 40,31 | 40,67 | -0,22% | 78.423,00 |
| 22.07.2025 | 40,76 | 41,30 | 40,75 | 40,76 | -0,20% | 122.006,00 |
| 21.07.2025 | 40,87 | 41,36 | 40,59 | 40,84 | -0,07% | 94.160,00 |
| 18.07.2025 | 41,05 | 41,15 | 40,40 | 40,87 | 0,20% | 127.939,00 |
| 17.07.2025 | 40,10 | 40,87 | 36,92 | 40,79 | 1,54% | 143.890,00 |
| 16.07.2025 | 39,75 | 40,33 | 38,74 | 40,17 | 1,34% | 156.969,00 |
| 15.07.2025 | 40,96 | 40,96 | 39,58 | 39,64 | -3,22% | 144.225,00 |
| 14.07.2025 | 40,32 | 41,03 | 38,69 | 40,96 | 1,46% | 118.825,00 |
| 11.07.2025 | 40,80 | 41,01 | 40,30 | 40,37 | -1,80% | 123.464,00 |
| 10.07.2025 | 40,70 | 41,30 | 40,70 | 41,11 | 0,54% | 116.776,00 |
| 09.07.2025 | 41,21 | 41,21 | 40,51 | 40,89 | -0,15% | 96.108,00 |
| 08.07.2025 | 40,89 | 41,21 | 40,80 | 40,95 | 0,27% | 218.729,00 |
| 07.07.2025 | 40,43 | 41,00 | 40,32 | 40,84 | 0,32% | 213.405,00 |
| 03.07.2025 | 40,44 | 40,88 | 40,16 | 40,71 | 1,29% | 75.444,00 |
| 02.07.2025 | 39,56 | 40,25 | 39,56 | 40,19 | 0,63% | 197.851,00 |
| 01.07.2025 | 38,45 | 40,16 | 38,45 | 39,94 | 3,82% | 168.158,00 |
| 30.06.2025 | 39,34 | 39,43 | 37,84 | 38,47 | -1,66% | 132.938,00 |
| 27.06.2025 | 39,20 | 39,45 | 38,90 | 39,12 | -0,18% | 1.154.463,00 |
| 26.06.2025 | 38,39 | 39,25 | 38,34 | 39,19 | 2,19% | 128.055,00 |
| 25.06.2025 | 38,29 | 38,60 | 37,73 | 38,35 | -0,31% | 149.418,00 |
| 24.06.2025 | 38,08 | 38,55 | 38,03 | 38,47 | 1,66% | 195.339,00 |
| 23.06.2025 | 36,76 | 37,85 | 36,65 | 37,84 | 2,60% | 183.716,00 |
| 20.06.2025 | 37,07 | 37,40 | 36,68 | 36,88 | 0,22% | 448.729,00 |
| 18.06.2025 | 36,71 | 37,10 | 36,55 | 36,80 | -0,16% | 183.748,00 |
| 17.06.2025 | 36,72 | 37,03 | 36,66 | 36,86 | -0,24% | 193.962,00 |
| 16.06.2025 | 37,69 | 38,07 | 36,87 | 36,95 | -1,12% | 158.774,00 |
| 13.06.2025 | 37,93 | 38,17 | 37,29 | 37,37 | -2,66% | 118.325,00 |
| 12.06.2025 | 38,33 | 38,46 | 38,09 | 38,39 | -0,42% | 101.237,00 |
| 11.06.2025 | 39,05 | 39,20 | 38,47 | 38,55 | -0,95% | 105.096,00 |
| 10.06.2025 | 38,47 | 39,17 | 38,37 | 38,92 | 1,38% | 114.030,00 |
| 09.06.2025 | 38,46 | 38,79 | 37,99 | 38,39 | 0,37% | 144.946,00 |
| 06.06.2025 | 38,06 | 38,30 | 37,24 | 38,25 | 1,84% | 108.050,00 |
| 05.06.2025 | 37,66 | 37,97 | 36,97 | 37,56 | -0,32% | 87.654,00 |
| 04.06.2025 | 37,93 | 38,00 | 37,64 | 37,68 | -0,89% | 107.769,00 |
| 03.06.2025 | 37,69 | 38,24 | 37,54 | 38,02 | 0,61% | 108.802,00 |
| 02.06.2025 | 38,06 | 38,21 | 37,01 | 37,79 | -1,11% | 128.546,00 |
| 30.05.2025 | 38,28 | 38,58 | 38,15 | 38,22 | -0,38% | 124.522,00 |
| 29.05.2025 | 38,47 | 39,05 | 37,92 | 38,36 | -0,39% | 102.750,00 |
| 28.05.2025 | 38,61 | 38,87 | 38,35 | 38,51 | -0,54% | 93.501,00 |
| 27.05.2025 | 38,33 | 38,89 | 37,93 | 38,72 | 2,16% | 111.702,00 |
| 23.05.2025 | 37,47 | 38,16 | 37,11 | 37,90 | -0,26% | 129.028,00 |
| 22.05.2025 | 38,21 | 38,76 | 37,51 | 38,00 | -1,07% | 84.538,00 |
| 21.05.2025 | 39,40 | 40,01 | 38,39 | 38,41 | -3,30% | 103.969,00 |
| 20.05.2025 | 39,71 | 40,01 | 39,06 | 39,72 | -0,18% | 78.177,00 |
| 19.05.2025 | 39,32 | 39,83 | 39,22 | 39,79 | 0,66% | 107.435,00 |
| 16.05.2025 | 39,83 | 40,03 | 39,30 | 39,53 | -0,85% | 101.981,00 |
| 15.05.2025 | 39,49 | 39,95 | 39,47 | 39,87 | 0,99% | 73.256,00 |
| 14.05.2025 | 39,56 | 39,87 | 39,36 | 39,48 | -0,58% | 103.084,00 |
| 13.05.2025 | 39,80 | 40,04 | 39,40 | 39,71 | 0,25% | 117.216,00 |
| 12.05.2025 | 39,92 | 40,20 | 39,55 | 39,61 | 2,09% | 122.573,00 |
| 09.05.2025 | 38,82 | 39,00 | 38,47 | 38,80 | -0,74% | 79.114,00 |
| 08.05.2025 | 38,53 | 39,28 | 38,50 | 39,09 | 1,72% | 85.947,00 |
| 07.05.2025 | 38,73 | 39,14 | 38,25 | 38,43 | 0,08% | 111.812,00 |
| 06.05.2025 | 37,62 | 38,74 | 37,62 | 38,40 | -0,44% | 116.582,00 |
| 05.05.2025 | 38,46 | 39,01 | 38,00 | 38,57 | -0,72% | 80.240,00 |
| 02.05.2025 | 38,43 | 39,12 | 38,13 | 38,85 | 2,51% | 93.238,00 |
| 01.05.2025 | 37,85 | 38,19 | 37,23 | 37,90 | -0,03% | 86.069,00 |
| 30.04.2025 | 37,25 | 38,13 | 36,75 | 37,91 | 0,48% | 145.256,00 |
| 29.04.2025 | 36,77 | 37,93 | 36,48 | 37,73 | 2,61% | 144.147,00 |
| 28.04.2025 | 36,67 | 36,99 | 36,39 | 36,77 | 0,68% | 108.832,00 |
| 25.04.2025 | 36,65 | 36,65 | 36,10 | 36,52 | -1,30% | 70.537,00 |
| 24.04.2025 | 36,61 | 37,09 | 36,34 | 37,00 | 0,71% | 111.851,00 |
| 23.04.2025 | 36,80 | 37,50 | 36,43 | 36,74 | 0,99% | 124.453,00 |
| 22.04.2025 | 35,04 | 36,63 | 35,04 | 36,38 | 2,94% | 137.558,00 |
| 21.04.2025 | 35,27 | 35,48 | 35,17 | 35,34 | -0,79% | 114.741,00 |
| 17.04.2025 | 35,41 | 36,20 | 35,41 | 35,62 | 0,17% | 97.149,00 |
| 16.04.2025 | 35,25 | 35,89 | 35,01 | 35,56 | 0,77% | 87.836,00 |
| 15.04.2025 | 34,75 | 35,99 | 34,64 | 35,29 | 2,11% | 154.717,00 |
| 14.04.2025 | 34,51 | 34,74 | 33,98 | 34,56 | 0,32% | 88.543,00 |
| 11.04.2025 | 34,51 | 35,27 | 33,85 | 34,45 | 0,38% | 79.349,00 |
| 10.04.2025 | 35,23 | 35,54 | 33,60 | 34,32 | -4,32% | 108.029,00 |
| 09.04.2025 | 34,40 | 36,94 | 33,91 | 35,87 | 3,22% | 186.001,00 |
| 08.04.2025 | 35,60 | 37,70 | 34,24 | 34,75 | 0,09% | 136.589,00 |
| 07.04.2025 | 34,13 | 36,17 | 33,65 | 34,72 | -0,83% | 223.490,00 |
| 04.04.2025 | 34,39 | 35,12 | 32,75 | 35,01 | -1,41% | 165.614,00 |
| 03.04.2025 | 36,75 | 36,90 | 35,50 | 35,51 | -5,78% | 149.367,00 |
| 02.04.2025 | 37,12 | 37,73 | 37,12 | 37,69 | 0,59% | 77.125,00 |
| 01.04.2025 | 37,97 | 38,30 | 36,97 | 37,47 | -0,05% | 95.240,00 |
| 31.03.2025 | 37,28 | 37,94 | 37,28 | 37,49 | -0,53% | 128.512,00 |
| 28.03.2025 | 38,19 | 38,44 | 37,48 | 37,69 | -1,41% | 71.260,00 |
| 27.03.2025 | 38,13 | 38,45 | 37,94 | 38,23 | 0,47% | 70.118,00 |
| 26.03.2025 | 38,11 | 38,61 | 37,99 | 38,05 | 0,32% | 94.995,00 |
| 25.03.2025 | 38,00 | 38,58 | 37,89 | 37,93 | -1,71% | 128.752,00 |
| 24.03.2025 | 38,48 | 38,90 | 38,15 | 38,59 | 0,94% | 138.534,00 |
| 21.03.2025 | 38,10 | 38,58 | 37,93 | 38,23 | -0,29% | 719.907,00 |
| 20.03.2025 | 38,54 | 39,17 | 38,34 | 38,34 | -1,24% | 177.174,00 |
| 19.03.2025 | 38,76 | 39,32 | 38,63 | 38,82 | -0,03% | 185.071,00 |
| 18.03.2025 | 38,63 | 38,92 | 38,10 | 38,83 | 0,05% | 96.421,00 |
| 17.03.2025 | 38,59 | 39,05 | 38,28 | 38,81 | 0,41% | 89.367,00 |
| 14.03.2025 | 37,95 | 38,74 | 37,95 | 38,65 | 2,38% | 124.869,00 |
| 13.03.2025 | 38,01 | 38,45 | 37,73 | 37,75 | -0,58% | 85.683,00 |
| 12.03.2025 | 37,97 | 38,25 | 37,51 | 37,97 | 0,37% | 99.295,00 |
| 11.03.2025 | 38,26 | 38,39 | 37,70 | 37,83 | -0,71% | 110.368,00 |
| 10.03.2025 | 38,59 | 38,69 | 37,87 | 38,10 | -1,98% | 142.428,00 |
| 07.03.2025 | 38,73 | 39,07 | 38,24 | 38,87 | -0,05% | 109.243,00 |
| 06.03.2025 | 38,65 | 38,93 | 38,33 | 38,89 | -0,03% | 81.403,00 |
| 05.03.2025 | 39,23 | 39,48 | 38,57 | 38,90 | -0,92% | 83.624,00 |
| 04.03.2025 | 39,85 | 40,12 | 39,02 | 39,26 | -2,45% | 170.205,00 |