46,520$
1,28%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 45,97 | 46,70 | 45,97 | 46,52 | 1,28% | 173.402,00 |
| 23.06.2026 | 45,40 | 46,08 | 45,19 | 45,93 | 1,39% | 159.491,00 |
| 22.06.2026 | 44,99 | 45,70 | 44,67 | 45,30 | 0,69% | 152.043,00 |
| 18.06.2026 | 45,13 | 45,59 | 44,73 | 44,99 | 0,67% | 326.368,00 |
| 17.06.2026 | 45,26 | 45,73 | 44,33 | 44,69 | -1,61% | 134.552,00 |
| 16.06.2026 | 45,13 | 45,56 | 44,82 | 45,42 | 1,00% | 172.179,00 |
| 15.06.2026 | 46,00 | 46,07 | 44,79 | 44,97 | -2,07% | 134.933,00 |
| 12.06.2026 | 45,69 | 46,39 | 45,45 | 45,92 | 1,36% | 132.970,00 |
| 11.06.2026 | 45,85 | 45,94 | 44,82 | 45,31 | -0,71% | 206.811,00 |
| 10.06.2026 | 44,92 | 45,89 | 44,84 | 45,63 | 1,54% | 215.922,00 |
| 09.06.2026 | 44,65 | 45,58 | 44,65 | 44,94 | 1,22% | 136.196,00 |
| 08.06.2026 | 44,45 | 44,88 | 44,29 | 44,40 | 0,27% | 145.014,00 |
| 05.06.2026 | 43,59 | 44,66 | 43,59 | 44,28 | 1,34% | 135.056,00 |
| 04.06.2026 | 43,18 | 43,92 | 43,16 | 43,70 | 2,43% | 193.370,00 |
| 03.06.2026 | 43,41 | 43,43 | 42,64 | 42,66 | -2,58% | 118.083,00 |
| 02.06.2026 | 42,99 | 43,96 | 42,99 | 43,79 | 1,39% | 128.976,00 |
| 01.06.2026 | 43,42 | 43,54 | 42,77 | 43,19 | -1,21% | 101.231,00 |
| 29.05.2026 | 43,34 | 43,89 | 43,14 | 43,72 | 0,76% | 157.020,00 |
| 28.05.2026 | 43,48 | 43,48 | 42,92 | 43,39 | -0,25% | 119.207,00 |
| 27.05.2026 | 43,85 | 44,10 | 43,28 | 43,50 | -0,80% | 99.206,00 |
| 26.05.2026 | 43,34 | 44,01 | 43,32 | 43,85 | 1,34% | 109.813,00 |
| 22.05.2026 | 43,45 | 43,59 | 43,16 | 43,27 | -0,25% | 100.256,00 |
| 21.05.2026 | 42,66 | 43,42 | 42,35 | 43,38 | 0,81% | 193.335,00 |
| 20.05.2026 | 43,10 | 43,54 | 42,54 | 43,03 | 0,89% | 110.754,00 |
| 19.05.2026 | 42,45 | 42,94 | 41,93 | 42,65 | 0,26% | 80.351,00 |
| 18.05.2026 | 41,71 | 42,58 | 41,71 | 42,54 | 2,11% | 71.265,00 |
| 15.05.2026 | 42,05 | 42,23 | 41,49 | 41,66 | -1,30% | 61.678,00 |
| 14.05.2026 | 42,46 | 43,08 | 42,18 | 42,21 | 0,00% | 81.555,00 |
| 13.05.2026 | 42,43 | 42,93 | 42,01 | 42,21 | -0,85% | 112.992,00 |
| 12.05.2026 | 43,09 | 43,09 | 42,00 | 42,57 | -0,93% | 137.423,00 |
| 11.05.2026 | 43,63 | 43,78 | 42,78 | 42,97 | -1,42% | 69.483,00 |
| 08.05.2026 | 43,66 | 43,92 | 43,39 | 43,59 | -1,11% | 73.497,00 |
| 07.05.2026 | 43,90 | 44,34 | 43,78 | 44,08 | 0,85% | 106.249,00 |
| 06.05.2026 | 43,85 | 44,16 | 43,55 | 43,71 | 0,53% | 80.215,00 |
| 05.05.2026 | 42,75 | 43,64 | 42,73 | 43,48 | 1,92% | 87.871,00 |
| 04.05.2026 | 43,17 | 43,58 | 42,59 | 42,66 | -1,80% | 119.681,00 |
| 01.05.2026 | 43,10 | 43,79 | 42,60 | 43,44 | 0,86% | 85.152,00 |
| 30.04.2026 | 42,74 | 43,32 | 42,32 | 43,07 | 0,07% | 112.223,00 |
| 29.04.2026 | 43,00 | 43,50 | 42,76 | 43,04 | -0,44% | 135.401,00 |
| 28.04.2026 | 44,26 | 44,80 | 43,22 | 43,23 | -1,59% | 165.644,00 |
| 27.04.2026 | 43,39 | 44,16 | 42,25 | 43,93 | 1,01% | 118.119,00 |
| 24.04.2026 | 43,42 | 43,76 | 43,22 | 43,49 | -0,21% | 103.474,00 |
| 23.04.2026 | 43,38 | 43,82 | 43,30 | 43,58 | 0,88% | 104.305,00 |
| 22.04.2026 | 43,45 | 43,62 | 43,08 | 43,20 | -0,25% | 87.720,00 |
| 21.04.2026 | 44,40 | 44,50 | 43,27 | 43,31 | -1,90% | 118.181,00 |
| 20.04.2026 | 44,06 | 44,46 | 43,91 | 44,15 | 0,02% | 83.782,00 |
| 17.04.2026 | 43,69 | 44,76 | 43,66 | 44,14 | 2,32% | 137.236,00 |
| 16.04.2026 | 43,30 | 43,40 | 43,04 | 43,14 | -0,99% | 91.472,00 |
| 15.04.2026 | 43,89 | 44,15 | 43,33 | 43,57 | -0,89% | 136.199,00 |
| 14.04.2026 | 43,68 | 44,06 | 43,10 | 43,96 | 0,37% | 128.044,00 |
| 13.04.2026 | 43,77 | 43,89 | 42,79 | 43,80 | -0,57% | 118.846,00 |
| 10.04.2026 | 44,32 | 44,32 | 43,66 | 44,05 | -0,88% | 141.943,00 |
| 09.04.2026 | 43,57 | 44,53 | 43,57 | 44,44 | 1,18% | 184.811,00 |
| 08.04.2026 | 43,84 | 44,21 | 43,60 | 43,92 | 1,90% | 204.147,00 |
| 07.04.2026 | 42,44 | 43,15 | 42,44 | 43,10 | 0,89% | 163.451,00 |
| 06.04.2026 | 42,47 | 42,89 | 42,23 | 42,72 | 0,21% | 99.344,00 |
| 02.04.2026 | 41,93 | 42,68 | 41,73 | 42,63 | 0,83% | 129.933,00 |
| 01.04.2026 | 42,06 | 42,52 | 41,75 | 42,28 | 1,15% | 102.178,00 |
| 31.03.2026 | 41,77 | 42,10 | 41,27 | 41,80 | 0,87% | 147.219,00 |
| 30.03.2026 | 41,44 | 41,55 | 41,07 | 41,44 | 0,56% | 120.956,00 |
| 27.03.2026 | 41,30 | 41,42 | 41,13 | 41,21 | -0,79% | 171.450,00 |
| 26.03.2026 | 40,90 | 41,61 | 40,90 | 41,54 | 0,75% | 219.074,00 |
| 25.03.2026 | 41,69 | 41,85 | 41,03 | 41,23 | -0,24% | 148.227,00 |
| 24.03.2026 | 41,04 | 42,05 | 40,99 | 41,33 | -0,53% | 163.910,00 |
| 23.03.2026 | 41,67 | 42,18 | 41,01 | 41,55 | 2,34% | 278.109,00 |
| 20.03.2026 | 40,69 | 40,95 | 40,31 | 40,60 | 1,96% | 1.444.129,00 |
| 19.03.2026 | 38,81 | 40,15 | 38,77 | 39,82 | 1,87% | 230.255,00 |
| 18.03.2026 | 39,59 | 39,59 | 38,75 | 39,09 | -1,66% | 185.876,00 |
| 17.03.2026 | 40,55 | 40,61 | 39,49 | 39,75 | -1,27% | 183.161,00 |
| 16.03.2026 | 40,59 | 40,59 | 39,99 | 40,26 | 0,47% | 105.187,00 |
| 13.03.2026 | 40,29 | 40,64 | 39,60 | 40,07 | 0,02% | 103.092,00 |
| 12.03.2026 | 39,10 | 40,09 | 39,10 | 40,06 | 0,40% | 127.786,00 |
| 11.03.2026 | 40,11 | 40,11 | 39,55 | 39,90 | -1,19% | 93.242,00 |
| 10.03.2026 | 40,04 | 40,72 | 39,53 | 40,38 | 1,05% | 151.249,00 |
| 09.03.2026 | 38,83 | 40,31 | 38,66 | 39,96 | -0,34% | 197.487,00 |
| 06.03.2026 | 39,74 | 40,10 | 39,42 | 40,10 | -1,73% | 155.209,00 |
| 05.03.2026 | 41,32 | 41,32 | 40,30 | 40,80 | -1,78% | 115.446,00 |
| 04.03.2026 | 41,76 | 42,09 | 41,39 | 41,54 | 0,14% | 95.785,00 |
| 03.03.2026 | 41,22 | 41,75 | 40,64 | 41,48 | -1,05% | 156.558,00 |
| 02.03.2026 | 40,85 | 42,22 | 40,72 | 41,92 | 1,30% | 110.510,00 |
| 27.02.2026 | 41,97 | 43,00 | 41,15 | 41,38 | -2,92% | 179.898,00 |
| 26.02.2026 | 42,83 | 43,44 | 42,33 | 42,63 | 0,02% | 82.935,00 |
| 25.02.2026 | 42,48 | 42,74 | 41,95 | 42,62 | 1,21% | 78.617,00 |
| 24.02.2026 | 42,19 | 42,32 | 41,84 | 42,11 | 0,23% | 88.382,00 |
| 23.02.2026 | 43,47 | 43,51 | 41,75 | 42,01 | -3,80% | 114.850,00 |
| 20.02.2026 | 43,24 | 43,78 | 42,95 | 43,67 | 1,16% | 99.665,00 |
| 19.02.2026 | 42,85 | 43,26 | 42,65 | 43,17 | 0,02% | 83.224,00 |
| 18.02.2026 | 43,47 | 43,98 | 43,01 | 43,16 | -0,94% | 74.969,00 |
| 17.02.2026 | 43,30 | 43,73 | 43,27 | 43,57 | 0,86% | 72.795,00 |
| 13.02.2026 | 43,06 | 43,31 | 42,47 | 43,20 | 0,33% | 85.313,00 |
| 12.02.2026 | 43,53 | 43,98 | 42,43 | 43,06 | 0,00% | 131.581,00 |
| 11.02.2026 | 43,59 | 44,09 | 42,99 | 43,06 | -0,40% | 145.470,00 |
| 10.02.2026 | 43,89 | 44,09 | 43,00 | 43,24 | -1,96% | 97.176,00 |
| 09.02.2026 | 44,20 | 44,34 | 43,89 | 44,10 | -0,63% | 112.997,00 |
| 06.02.2026 | 44,78 | 45,00 | 44,29 | 44,38 | 0,14% | 150.270,00 |
| 05.02.2026 | 44,15 | 44,80 | 43,66 | 44,32 | 0,32% | 149.996,00 |
| 04.02.2026 | 42,96 | 44,39 | 42,96 | 44,18 | 2,46% | 204.687,00 |
| 03.02.2026 | 43,00 | 44,00 | 42,10 | 43,12 | -0,19% | 184.013,00 |
| 02.02.2026 | 42,22 | 43,35 | 41,99 | 43,20 | 2,61% | 156.010,00 |
| 30.01.2026 | 41,36 | 42,17 | 41,05 | 42,10 | 1,37% | 176.306,00 |