22,410$
0,49%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,25 | 22,43 | 22,00 | 22,41 | 0,49% | 12.331,00 |
| 06.03.2026 | 22,11 | 22,56 | 22,05 | 22,30 | 0,09% | 11.971,00 |
| 05.03.2026 | 22,55 | 22,67 | 22,22 | 22,28 | -1,83% | 7.706,00 |
| 04.03.2026 | 22,95 | 22,95 | 22,70 | 22,70 | 0,91% | 3.913,00 |
| 03.03.2026 | 22,27 | 22,54 | 22,05 | 22,49 | -0,97% | 6.902,00 |
| 02.03.2026 | 22,52 | 22,71 | 22,20 | 22,71 | 2,90% | 11.101,00 |
| 27.02.2026 | 22,64 | 23,33 | 22,07 | 22,07 | -4,04% | 25.359,00 |
| 26.02.2026 | 22,72 | 23,71 | 22,71 | 23,00 | 2,77% | 7.181,00 |
| 25.02.2026 | 22,51 | 22,52 | 22,31 | 22,38 | -0,49% | 3.554,00 |
| 24.02.2026 | 21,89 | 22,59 | 21,89 | 22,49 | -1,58% | 9.018,00 |
| 20.02.2026 | 23,00 | 23,40 | 22,85 | 22,85 | -0,65% | 10.392,00 |
| 19.02.2026 | 22,97 | 23,25 | 22,56 | 23,00 | -0,63% | 8.011,00 |
| 18.02.2026 | 23,17 | 23,64 | 23,05 | 23,15 | -4,32% | 9.058,00 |
| 17.02.2026 | 24,99 | 24,99 | 22,49 | 24,19 | 1,72% | 8.978,00 |
| 13.02.2026 | 23,47 | 24,29 | 23,25 | 23,78 | -0,21% | 11.390,00 |
| 12.02.2026 | 24,42 | 24,42 | 23,49 | 23,83 | -0,83% | 9.493,00 |
| 11.02.2026 | 23,71 | 24,20 | 23,71 | 24,03 | -1,44% | 8.403,00 |
| 10.02.2026 | 24,20 | 24,74 | 24,20 | 24,38 | 0,66% | 8.203,00 |
| 09.02.2026 | 24,27 | 24,50 | 24,12 | 24,22 | -1,18% | 5.179,00 |
| 06.02.2026 | 24,64 | 25,06 | 24,51 | 24,51 | -0,53% | 27.872,00 |
| 05.02.2026 | 24,60 | 25,47 | 24,43 | 24,64 | 1,15% | 27.828,00 |
| 04.02.2026 | 24,37 | 24,50 | 24,10 | 24,36 | 2,27% | 4.926,00 |
| 03.02.2026 | 23,86 | 23,86 | 23,55 | 23,82 | -0,25% | 4.828,00 |
| 02.02.2026 | 23,68 | 24,00 | 23,66 | 23,88 | 1,88% | 13.022,00 |
| 30.01.2026 | 21,95 | 23,77 | 21,95 | 23,44 | 5,82% | 15.952,00 |
| 29.01.2026 | 22,10 | 22,44 | 21,90 | 22,15 | 0,91% | 19.009,00 |
| 28.01.2026 | 22,16 | 22,25 | 21,91 | 21,95 | -0,54% | 10.338,00 |
| 27.01.2026 | 22,32 | 22,34 | 22,07 | 22,07 | -1,69% | 3.807,00 |
| 26.01.2026 | 22,29 | 22,45 | 22,15 | 22,45 | -0,71% | 4.484,00 |
| 22.01.2026 | 22,94 | 23,34 | 22,61 | 22,61 | -1,31% | 7.671,00 |
| 21.01.2026 | 22,96 | 23,08 | 22,70 | 22,91 | 2,74% | 11.527,00 |
| 20.01.2026 | 21,97 | 22,31 | 21,95 | 22,30 | -0,67% | 11.098,00 |
| 16.01.2026 | 22,68 | 23,26 | 22,39 | 22,45 | -1,19% | 10.313,00 |
| 15.01.2026 | 22,70 | 23,03 | 22,48 | 22,72 | 0,40% | 13.087,00 |
| 14.01.2026 | 22,20 | 22,63 | 22,15 | 22,63 | 2,12% | 8.658,00 |
| 13.01.2026 | 22,35 | 22,42 | 22,07 | 22,16 | -0,85% | 9.670,00 |
| 12.01.2026 | 22,02 | 22,35 | 21,79 | 22,35 | 0,49% | 15.265,00 |
| 09.01.2026 | 22,48 | 22,65 | 22,01 | 22,24 | -0,04% | 30.023,00 |
| 08.01.2026 | 21,60 | 22,66 | 21,60 | 22,25 | 2,49% | 17.056,00 |
| 07.01.2026 | 21,60 | 22,30 | 21,60 | 21,71 | -1,14% | 8.804,00 |
| 06.01.2026 | 22,17 | 22,29 | 21,60 | 21,96 | -1,13% | 8.493,00 |
| 05.01.2026 | 21,91 | 22,57 | 21,91 | 22,21 | 2,07% | 10.116,00 |
| 02.01.2026 | 22,25 | 22,39 | 21,50 | 21,76 | -2,11% | 15.162,00 |
| 31.12.2025 | 22,50 | 22,58 | 21,81 | 22,23 | -0,63% | 9.305,00 |
| 30.12.2025 | 22,34 | 22,55 | 22,33 | 22,37 | -0,36% | 3.447,00 |
| 29.12.2025 | 22,75 | 22,75 | 22,13 | 22,45 | -1,41% | 12.564,00 |
| 26.12.2025 | 22,92 | 22,92 | 22,71 | 22,77 | -0,31% | 3.583,00 |
| 24.12.2025 | 22,97 | 23,25 | 22,81 | 22,84 | -1,97% | 5.929,00 |
| 23.12.2025 | 23,50 | 23,87 | 22,81 | 23,30 | -0,72% | 18.606,00 |
| 22.12.2025 | 24,53 | 24,53 | 23,47 | 23,47 | -4,52% | 9.410,00 |
| 19.12.2025 | 24,69 | 25,02 | 24,31 | 24,58 | -0,53% | 28.190,00 |
| 18.12.2025 | 24,95 | 25,26 | 24,65 | 24,71 | -0,10% | 19.982,00 |
| 17.12.2025 | 25,54 | 25,54 | 24,36 | 24,74 | -1,92% | 30.421,00 |
| 16.12.2025 | 24,45 | 25,30 | 24,02 | 25,22 | 4,34% | 25.762,00 |
| 15.12.2025 | 24,86 | 24,86 | 24,11 | 24,17 | -1,79% | 20.149,00 |
| 12.12.2025 | 24,36 | 24,89 | 24,12 | 24,61 | -0,44% | 15.819,00 |
| 11.12.2025 | 24,61 | 25,10 | 24,44 | 24,72 | -0,48% | 13.950,00 |
| 10.12.2025 | 23,31 | 25,00 | 23,31 | 24,84 | 4,59% | 34.400,00 |
| 09.12.2025 | 23,20 | 24,05 | 23,07 | 23,75 | 1,50% | 12.206,00 |
| 08.12.2025 | 22,96 | 23,40 | 22,96 | 23,40 | 2,01% | 5.835,00 |
| 05.12.2025 | 23,13 | 23,13 | 22,68 | 22,94 | -0,91% | 11.126,00 |
| 04.12.2025 | 23,06 | 23,31 | 22,62 | 23,15 | 0,65% | 24.839,00 |
| 03.12.2025 | 22,40 | 23,44 | 22,40 | 23,00 | 3,60% | 14.768,00 |
| 02.12.2025 | 22,92 | 22,92 | 22,20 | 22,20 | -2,63% | 13.416,00 |
| 01.12.2025 | 22,45 | 23,42 | 22,45 | 22,80 | 0,00% | 29.612,00 |
| 28.11.2025 | 22,85 | 22,88 | 22,39 | 22,80 | 0,93% | 3.790,00 |
| 26.11.2025 | 22,68 | 22,96 | 22,35 | 22,59 | -1,61% | 9.676,00 |
| 25.11.2025 | 22,20 | 22,96 | 22,01 | 22,96 | 4,17% | 9.357,00 |
| 24.11.2025 | 22,51 | 22,82 | 21,94 | 22,04 | 1,99% | 22.815,00 |
| 20.11.2025 | 22,15 | 22,30 | 21,53 | 21,61 | -2,35% | 8.893,00 |
| 19.11.2025 | 21,95 | 22,29 | 21,94 | 22,13 | 1,10% | 9.176,00 |
| 18.11.2025 | 21,85 | 22,20 | 21,80 | 21,89 | 1,11% | 12.153,00 |
| 17.11.2025 | 22,03 | 22,13 | 21,65 | 21,65 | -2,78% | 7.033,00 |
| 13.11.2025 | 22,76 | 22,76 | 22,05 | 22,27 | -1,81% | 5.160,00 |
| 12.11.2025 | 22,53 | 22,79 | 22,40 | 22,68 | -1,13% | 5.186,00 |
| 11.11.2025 | 22,46 | 22,94 | 22,35 | 22,94 | 2,05% | 10.549,00 |
| 10.11.2025 | 22,50 | 22,56 | 22,48 | 22,48 | 0,13% | 3.429,00 |
| 07.11.2025 | 22,36 | 22,53 | 22,05 | 22,45 | 0,40% | 10.334,00 |
| 06.11.2025 | 22,31 | 22,36 | 22,26 | 22,36 | -1,76% | 6.709,00 |
| 05.11.2025 | 22,57 | 22,81 | 22,18 | 22,76 | 1,47% | 10.038,00 |
| 04.11.2025 | 22,02 | 22,43 | 21,79 | 22,43 | 1,31% | 8.112,00 |
| 03.11.2025 | 21,95 | 22,24 | 21,78 | 22,14 | 0,04% | 10.248,00 |
| 31.10.2025 | 22,03 | 22,29 | 21,75 | 22,13 | 0,05% | 11.541,00 |
| 30.10.2025 | 21,75 | 22,50 | 21,75 | 22,12 | 1,47% | 12.669,00 |
| 29.10.2025 | 22,79 | 22,82 | 21,80 | 21,80 | -3,33% | 12.124,00 |
| 28.10.2025 | 22,91 | 22,96 | 22,46 | 22,55 | -1,27% | 9.927,00 |
| 27.10.2025 | 22,98 | 23,27 | 22,65 | 22,84 | -0,04% | 10.939,00 |
| 24.10.2025 | 22,26 | 23,13 | 22,26 | 22,85 | 5,25% | 14.001,00 |
| 23.10.2025 | 22,45 | 22,70 | 21,71 | 21,71 | -3,30% | 5.987,00 |
| 22.10.2025 | 22,48 | 22,48 | 21,99 | 22,45 | 1,17% | 7.759,00 |
| 21.10.2025 | 22,58 | 22,60 | 21,63 | 22,19 | -1,07% | 8.246,00 |
| 20.10.2025 | 22,18 | 24,46 | 22,18 | 22,43 | 2,51% | 8.728,00 |
| 17.10.2025 | 21,54 | 22,17 | 21,53 | 21,88 | 1,58% | 13.807,00 |
| 16.10.2025 | 21,86 | 22,11 | 21,25 | 21,54 | -1,55% | 20.433,00 |
| 15.10.2025 | 23,22 | 23,22 | 21,71 | 21,88 | -3,44% | 11.869,00 |
| 14.10.2025 | 21,79 | 22,66 | 21,58 | 22,66 | 2,95% | 14.801,00 |
| 13.10.2025 | 22,01 | 22,01 | 21,50 | 22,01 | 1,20% | 10.069,00 |
| 10.10.2025 | 22,52 | 22,52 | 21,75 | 21,75 | -3,07% | 20.582,00 |
| 09.10.2025 | 22,35 | 22,74 | 22,01 | 22,44 | -0,93% | 11.286,00 |
| 08.10.2025 | 22,31 | 22,70 | 22,31 | 22,65 | 2,07% | 8.771,00 |