Greene County Bancorp
[ISIN: US3943571071]
Aktienkurse
29,890$ 2,12%
Echtzeit-Aktienkurs Greene County Bancorp
Bid: Ask:

Aktienkurse zur Greene County Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.12.2024 29,51 30,09 28,91 29,89 2,12% 49.306,00
03.12.2024 29,10 29,55 29,10 29,27 -1,35% 61.607,00
02.12.2024 30,28 30,28 29,53 29,67 -2,47% 15.669,00
29.11.2024 30,80 31,05 30,03 30,42 0,20% 9.894,00
27.11.2024 31,29 31,30 30,26 30,36 -1,87% 13.002,00
26.11.2024 31,07 31,66 30,51 30,94 -1,59% 24.056,00
25.11.2024 31,75 32,55 31,44 31,44 -0,47% 25.131,00
22.11.2024 31,19 32,20 31,19 31,59 1,19% 26.549,00
20.11.2024 31,23 31,83 31,05 31,22 -2,22% 7.592,00
19.11.2024 32,14 32,54 31,70 31,93 -1,15% 24.892,00
18.11.2024 33,42 33,42 32,30 32,30 -3,15% 6.555,00
15.11.2024 34,32 34,32 33,14 33,35 -2,23% 7.610,00
14.11.2024 33,66 34,15 33,66 34,11 -0,32% 7.405,00
13.11.2024 34,24 35,00 34,00 34,22 -0,49% 10.793,00
12.11.2024 33,20 35,00 33,20 34,39 -0,29% 14.012,00
11.11.2024 34,14 34,95 33,05 34,49 2,65% 27.405,00
08.11.2024 34,14 34,50 32,96 33,60 -2,52% 25.607,00
07.11.2024 34,94 35,34 33,80 34,47 -1,43% 29.571,00
06.11.2024 30,55 35,03 30,55 34,97 21,85% 50.694,00
05.11.2024 28,00 28,97 27,85 28,70 3,05% 46.821,00
04.11.2024 28,17 28,20 27,51 27,85 -0,36% 20.510,00
01.11.2024 28,02 28,03 27,53 27,95 -1,90% 8.284,00
31.10.2024 28,66 28,80 28,25 28,49 -2,60% 6.414,00
30.10.2024 29,15 29,32 29,00 29,25 2,63% 3.874,00
29.10.2024 28,62 28,67 28,44 28,50 -1,45% 3.596,00
28.10.2024 28,64 29,26 28,57 28,92 2,52% 4.310,00
25.10.2024 28,81 28,81 28,21 28,21 -1,88% 6.696,00
24.10.2024 28,81 28,81 28,70 28,75 1,99% 5.331,00
23.10.2024 27,65 28,46 27,55 28,19 0,57% 7.487,00
22.10.2024 28,23 28,33 27,62 28,03 -1,96% 15.378,00
21.10.2024 30,16 30,16 28,59 28,59 -4,32% 5.945,00
18.10.2024 30,16 30,16 29,63 29,88 -0,37% 8.637,00
17.10.2024 30,00 30,18 29,73 29,99 -0,20% 7.832,00
16.10.2024 30,06 30,30 30,00 30,05 0,20% 20.843,00
15.10.2024 30,01 30,32 29,86 29,99 0,57% 15.781,00
14.10.2024 29,36 30,01 29,32 29,82 2,30% 11.891,00
11.10.2024 29,01 29,46 28,86 29,15 0,62% 9.657,00
10.10.2024 28,98 28,98 28,97 28,97 0,00% 2.658,00
09.10.2024 28,86 28,97 28,86 28,97 0,03% 2.140,00
08.10.2024 29,00 29,29 28,81 28,96 -0,62% 13.303,00
07.10.2024 28,90 29,15 28,90 29,14 -0,44% 3.630,00
04.10.2024 29,02 29,45 28,81 29,27 2,49% 8.486,00
03.10.2024 29,11 29,22 28,10 28,56 -1,92% 6.280,00
02.10.2024 29,85 29,85 29,12 29,12 -3,89% 4.343,00
01.10.2024 30,91 31,16 29,91 30,30 -1,81% 9.784,00
30.09.2024 30,81 30,89 30,18 30,86 1,25% 12.443,00
27.09.2024 30,34 30,81 30,27 30,48 0,00% 11.895,00
26.09.2024 30,81 31,00 30,15 30,48 0,66% 15.519,00
25.09.2024 30,38 30,57 30,25 30,28 -2,32% 7.045,00
24.09.2024 30,86 31,00 30,59 31,00 1,11% 8.581,00
23.09.2024 30,71 30,71 30,28 30,66 -0,23% 6.774,00
20.09.2024 32,50 32,50 30,28 30,73 -6,14% 47.362,00
19.09.2024 31,81 32,90 31,59 32,74 5,89% 8.671,00
18.09.2024 30,81 32,01 30,81 30,92 -0,90% 12.137,00
17.09.2024 30,59 31,32 30,46 31,20 2,94% 10.566,00
16.09.2024 30,38 30,44 30,18 30,31 -0,88% 12.229,00
13.09.2024 30,57 30,85 30,21 30,58 1,39% 31.624,00
12.09.2024 30,58 30,77 30,06 30,16 0,00% 11.324,00
11.09.2024 30,21 30,52 30,16 30,16 -3,15% 5.346,00
10.09.2024 31,40 31,40 30,04 31,14 1,86% 5.974,00
09.09.2024 30,75 31,28 30,18 30,57 0,00% 13.300,00
06.09.2024 31,97 32,09 30,46 30,57 -2,86% 20.546,00
05.09.2024 32,55 33,18 31,47 31,47 -3,14% 10.210,00
04.09.2024 31,00 33,27 31,00 32,49 1,95% 11.959,00
03.09.2024 33,79 33,79 31,87 31,87 -6,51% 7.700,00
30.08.2024 33,36 34,99 33,20 34,09 2,31% 16.119,00
29.08.2024 32,65 33,74 32,40 33,32 3,38% 12.203,00
28.08.2024 31,33 32,54 31,33 32,23 2,71% 8.275,00
27.08.2024 31,47 31,85 31,15 31,38 -1,26% 20.772,00
26.08.2024 33,07 33,15 31,78 31,78 -2,81% 21.727,00
23.08.2024 30,91 33,49 30,91 32,70 6,83% 21.405,00
22.08.2024 31,50 31,60 30,61 30,61 -2,92% 9.068,00
21.08.2024 30,90 31,53 30,76 31,53 2,30% 6.906,00
20.08.2024 31,02 31,75 30,71 30,82 -1,97% 31.814,00
19.08.2024 31,34 31,98 31,06 31,44 0,35% 27.137,00
16.08.2024 31,59 33,01 31,28 31,33 -0,76% 19.030,00
15.08.2024 31,39 32,39 31,29 31,57 2,43% 7.799,00
14.08.2024 30,64 30,91 30,47 30,82 -0,29% 6.031,00
13.08.2024 30,75 30,91 30,47 30,91 0,82% 5.290,00
12.08.2024 30,76 31,02 30,00 30,66 -0,52% 10.699,00
09.08.2024 31,65 31,65 30,76 30,82 -2,93% 13.495,00
08.08.2024 31,00 31,93 30,77 31,75 2,39% 20.447,00
07.08.2024 32,31 32,31 30,86 31,01 0,00% 18.235,00
06.08.2024 30,25 31,64 30,25 31,01 2,17% 7.487,00
05.08.2024 31,00 31,44 30,25 30,35 -6,10% 15.044,00
02.08.2024 32,16 32,64 31,42 32,32 -4,75% 18.197,00
01.08.2024 35,60 35,63 33,53 33,93 -6,14% 20.932,00
31.07.2024 34,27 37,25 34,27 36,15 0,75% 21.320,00
30.07.2024 35,39 36,07 35,01 35,88 1,36% 31.583,00
29.07.2024 36,85 36,90 35,08 35,40 -3,49% 14.076,00
26.07.2024 37,06 37,06 35,48 36,68 0,88% 18.496,00
25.07.2024 35,50 37,23 35,19 36,36 4,18% 35.399,00
24.07.2024 36,00 36,84 34,90 34,90 -3,78% 15.708,00
23.07.2024 35,08 36,77 34,91 36,27 2,89% 36.090,00
22.07.2024 34,36 35,45 33,40 35,25 4,26% 33.515,00
19.07.2024 34,18 34,45 33,50 33,81 -1,00% 12.476,00
18.07.2024 35,55 35,81 33,92 34,15 -5,90% 15.459,00
17.07.2024 34,78 37,12 34,78 36,29 3,69% 31.305,00
16.07.2024 33,86 35,00 33,50 35,00 5,39% 46.332,00
15.07.2024 32,35 33,21 32,35 33,21 3,65% 45.785,00