49,580$
-0,06%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 49,19 | 49,73 | 48,97 | 49,58 | -0,06% | 111.747,00 |
| 26.08.2026 | 49,88 | 50,11 | 49,55 | 49,61 | -0,04% | 114.427,00 |
| 25.08.2026 | 50,32 | 50,34 | 49,43 | 49,63 | -0,88% | 89.115,00 |
| 24.08.2026 | 50,08 | 50,53 | 50,07 | 50,07 | 0,30% | 88.007,00 |
| 21.08.2026 | 50,20 | 50,69 | 49,58 | 49,92 | 0,00% | 133.732,00 |
| 20.08.2026 | 49,22 | 50,06 | 48,79 | 49,92 | 0,75% | 121.964,00 |
| 19.08.2026 | 51,12 | 51,36 | 49,44 | 49,55 | -2,77% | 130.396,00 |
| 18.08.2026 | 51,15 | 51,34 | 50,44 | 50,96 | -0,04% | 171.767,00 |
| 17.08.2026 | 51,31 | 51,70 | 50,86 | 50,98 | -0,78% | 126.599,00 |
| 14.08.2026 | 51,15 | 51,53 | 51,08 | 51,38 | 0,53% | 149.561,00 |
| 13.08.2026 | 51,03 | 51,31 | 50,68 | 51,11 | 0,45% | 140.309,00 |
| 12.08.2026 | 50,18 | 50,92 | 50,18 | 50,88 | 1,02% | 128.892,00 |
| 11.08.2026 | 49,90 | 50,53 | 49,90 | 50,37 | 1,36% | 111.230,00 |
| 10.08.2026 | 49,85 | 50,17 | 49,23 | 49,69 | -1,53% | 119.437,00 |
| 07.08.2026 | 50,64 | 50,67 | 49,90 | 50,46 | -0,63% | 131.660,00 |
| 06.08.2026 | 51,33 | 51,35 | 50,60 | 50,78 | -0,47% | 90.149,00 |
| 05.08.2026 | 51,39 | 51,39 | 50,74 | 51,02 | -0,31% | 106.975,00 |
| 04.08.2026 | 51,09 | 51,61 | 50,58 | 51,18 | 0,16% | 195.937,00 |
| 03.08.2026 | 51,54 | 51,95 | 51,00 | 51,10 | 0,45% | 213.752,00 |
| 31.07.2026 | 50,91 | 51,23 | 50,54 | 50,87 | -0,51% | 197.508,00 |
| 30.07.2026 | 51,53 | 52,23 | 51,07 | 51,13 | -0,37% | 148.530,00 |
| 29.07.2026 | 50,66 | 51,45 | 50,57 | 51,32 | 0,57% | 215.395,00 |
| 28.07.2026 | 49,75 | 51,17 | 49,09 | 51,03 | 4,61% | 354.941,00 |
| 27.07.2026 | 48,79 | 49,02 | 48,57 | 48,78 | 0,66% | 145.952,00 |
| 24.07.2026 | 47,87 | 48,62 | 47,78 | 48,46 | 1,70% | 142.312,00 |
| 23.07.2026 | 46,97 | 47,74 | 46,62 | 47,65 | 0,17% | 150.559,00 |
| 22.07.2026 | 47,99 | 48,06 | 47,26 | 47,57 | -0,83% | 179.261,00 |
| 21.07.2026 | 48,22 | 48,50 | 47,78 | 47,97 | -1,07% | 195.816,00 |
| 20.07.2026 | 48,37 | 48,68 | 48,21 | 48,49 | -0,16% | 117.611,00 |
| 17.07.2026 | 48,85 | 49,27 | 48,14 | 48,57 | -1,62% | 181.663,00 |
| 16.07.2026 | 47,95 | 49,39 | 47,69 | 49,37 | 3,22% | 170.723,00 |
| 15.07.2026 | 47,28 | 48,11 | 47,28 | 47,83 | 1,27% | 132.580,00 |
| 14.07.2026 | 47,37 | 47,71 | 44,85 | 47,23 | -0,32% | 122.039,00 |
| 13.07.2026 | 46,97 | 47,60 | 46,96 | 47,38 | 0,87% | 131.831,00 |
| 10.07.2026 | 46,63 | 47,13 | 45,51 | 46,97 | 0,54% | 121.402,00 |
| 09.07.2026 | 46,48 | 47,02 | 46,48 | 46,72 | 0,32% | 106.703,00 |
| 08.07.2026 | 47,57 | 47,57 | 46,43 | 46,57 | -2,29% | 204.958,00 |
| 07.07.2026 | 47,52 | 47,88 | 47,29 | 47,66 | 0,38% | 202.473,00 |
| 06.07.2026 | 47,52 | 48,24 | 47,17 | 47,48 | -0,25% | 126.109,00 |
| 02.07.2026 | 48,11 | 48,35 | 47,30 | 47,60 | -0,96% | 180.279,00 |
| 01.07.2026 | 47,65 | 48,49 | 47,61 | 48,06 | 1,19% | 229.120,00 |
| 30.06.2026 | 47,07 | 47,72 | 46,67 | 47,50 | 1,03% | 204.272,00 |
| 29.06.2026 | 47,43 | 47,46 | 46,89 | 47,01 | -1,01% | 259.681,00 |
| 26.06.2026 | 47,04 | 48,04 | 46,72 | 47,49 | 1,41% | 1.011.408,00 |
| 25.06.2026 | 48,94 | 48,94 | 46,51 | 46,83 | 0,67% | 148.888,00 |
| 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 |