21,800$
2,49%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,36 | 21,95 | 21,35 | 21,80 | 2,49% | 18.139,00 |
| 05.06.2025 | 21,59 | 21,70 | 21,22 | 21,27 | -1,57% | 13.411,00 |
| 04.06.2025 | 21,96 | 21,99 | 21,58 | 21,61 | -1,73% | 14.939,00 |
| 03.06.2025 | 21,18 | 22,15 | 21,18 | 21,99 | 3,43% | 14.423,00 |
| 02.06.2025 | 21,57 | 21,71 | 21,16 | 21,26 | -0,89% | 25.320,00 |
| 30.05.2025 | 21,81 | 22,32 | 21,41 | 21,45 | -2,10% | 158.630,00 |
| 29.05.2025 | 22,03 | 22,14 | 21,40 | 21,91 | 0,09% | 13.526,00 |
| 28.05.2025 | 22,31 | 22,42 | 21,60 | 21,89 | -2,15% | 12.159,00 |
| 27.05.2025 | 22,31 | 22,64 | 21,34 | 22,37 | 1,59% | 20.813,00 |
| 23.05.2025 | 22,21 | 22,37 | 21,63 | 22,02 | -2,13% | 19.820,00 |
| 22.05.2025 | 22,50 | 22,76 | 22,36 | 22,50 | -0,79% | 13.291,00 |
| 21.05.2025 | 23,35 | 24,00 | 21,53 | 22,68 | -3,69% | 16.671,00 |
| 20.05.2025 | 22,54 | 23,64 | 22,54 | 23,55 | 0,47% | 16.445,00 |
| 19.05.2025 | 23,09 | 23,64 | 21,97 | 23,44 | 0,56% | 29.549,00 |
| 16.05.2025 | 23,39 | 23,50 | 22,80 | 23,31 | -0,17% | 35.098,00 |
| 15.05.2025 | 22,99 | 24,04 | 22,95 | 23,35 | 1,52% | 17.524,00 |
| 14.05.2025 | 23,02 | 23,22 | 22,70 | 23,00 | -0,52% | 37.890,00 |
| 13.05.2025 | 23,30 | 23,32 | 22,62 | 23,12 | -0,17% | 26.616,00 |
| 12.05.2025 | 23,29 | 23,54 | 22,89 | 23,16 | 3,25% | 27.631,00 |
| 09.05.2025 | 23,00 | 23,00 | 22,26 | 22,43 | -1,19% | 18.744,00 |
| 08.05.2025 | 22,23 | 22,93 | 21,88 | 22,70 | 3,28% | 12.732,00 |
| 07.05.2025 | 22,25 | 22,63 | 21,98 | 21,98 | -2,96% | 31.827,00 |
| 06.05.2025 | 22,16 | 22,91 | 21,91 | 22,65 | 1,62% | 24.618,00 |
| 05.05.2025 | 22,70 | 22,70 | 22,16 | 22,29 | -2,11% | 10.526,00 |
| 02.05.2025 | 22,33 | 23,04 | 21,76 | 22,77 | 3,13% | 23.907,00 |
| 01.05.2025 | 22,20 | 22,69 | 21,88 | 22,08 | -0,67% | 19.020,00 |
| 30.04.2025 | 21,76 | 22,40 | 21,62 | 22,23 | 1,05% | 30.509,00 |
| 29.04.2025 | 21,87 | 22,17 | 21,77 | 22,00 | 0,78% | 10.799,00 |
| 28.04.2025 | 22,08 | 22,30 | 21,42 | 21,83 | -1,15% | 19.319,00 |
| 25.04.2025 | 21,40 | 22,35 | 21,26 | 22,09 | 2,58% | 26.384,00 |
| 24.04.2025 | 21,14 | 21,53 | 21,13 | 21,53 | 1,41% | 20.249,00 |
| 23.04.2025 | 21,75 | 22,09 | 20,72 | 21,23 | -0,93% | 29.258,00 |
| 22.04.2025 | 20,84 | 21,72 | 20,71 | 21,43 | 3,33% | 41.324,00 |
| 21.04.2025 | 21,26 | 21,95 | 20,62 | 20,74 | -3,13% | 55.778,00 |
| 17.04.2025 | 21,41 | 21,76 | 21,25 | 21,41 | 0,05% | 33.506,00 |
| 16.04.2025 | 21,32 | 23,13 | 21,26 | 21,40 | 0,00% | 21.923,00 |
| 15.04.2025 | 21,12 | 21,79 | 21,12 | 21,40 | 1,04% | 20.276,00 |
| 14.04.2025 | 22,08 | 22,08 | 21,18 | 21,18 | -1,90% | 25.170,00 |
| 11.04.2025 | 21,64 | 22,29 | 21,18 | 21,59 | -0,23% | 31.141,00 |
| 10.04.2025 | 21,41 | 21,70 | 21,10 | 21,64 | -0,87% | 31.174,00 |
| 09.04.2025 | 21,98 | 23,34 | 21,38 | 21,83 | -1,00% | 46.752,00 |
| 08.04.2025 | 21,22 | 22,15 | 21,22 | 22,05 | 1,05% | 47.983,00 |
| 07.04.2025 | 20,00 | 22,59 | 20,00 | 21,82 | -1,09% | 21.074,00 |
| 04.04.2025 | 21,10 | 22,29 | 21,10 | 22,06 | 2,51% | 46.815,00 |
| 03.04.2025 | 22,92 | 22,92 | 21,08 | 21,52 | -6,11% | 139.098,00 |
| 02.04.2025 | 22,98 | 23,54 | 22,45 | 22,92 | -0,99% | 30.796,00 |
| 01.04.2025 | 23,60 | 23,85 | 23,02 | 23,15 | -4,02% | 31.608,00 |
| 31.03.2025 | 24,13 | 24,24 | 23,50 | 24,12 | -0,62% | 51.191,00 |
| 28.03.2025 | 23,80 | 24,68 | 23,24 | 24,27 | 2,28% | 49.443,00 |
| 27.03.2025 | 22,75 | 23,90 | 22,25 | 23,73 | 3,99% | 349.657,00 |
| 26.03.2025 | 22,85 | 23,22 | 22,35 | 22,82 | 0,09% | 130.627,00 |
| 25.03.2025 | 22,11 | 23,22 | 21,75 | 22,80 | 3,59% | 141.392,00 |
| 24.03.2025 | 22,75 | 22,92 | 21,90 | 22,01 | -2,18% | 241.482,00 |
| 21.03.2025 | 23,40 | 24,00 | 22,35 | 22,50 | -4,82% | 96.613,00 |
| 20.03.2025 | 23,46 | 24,00 | 23,30 | 23,64 | 0,17% | 92.957,00 |
| 19.03.2025 | 23,38 | 24,38 | 23,11 | 23,60 | 0,64% | 87.875,00 |
| 18.03.2025 | 23,57 | 24,46 | 23,27 | 23,45 | 0,09% | 52.477,00 |
| 17.03.2025 | 24,18 | 24,30 | 23,43 | 23,43 | -1,14% | 31.372,00 |
| 14.03.2025 | 24,53 | 25,04 | 23,70 | 23,70 | -2,67% | 29.663,00 |
| 13.03.2025 | 25,49 | 25,49 | 24,19 | 24,35 | -2,60% | 10.678,00 |
| 12.03.2025 | 25,40 | 25,50 | 24,89 | 25,00 | -1,57% | 21.361,00 |
| 11.03.2025 | 25,79 | 26,21 | 25,21 | 25,40 | -0,78% | 29.451,00 |
| 10.03.2025 | 25,94 | 26,00 | 25,16 | 25,60 | -1,58% | 21.620,00 |
| 07.03.2025 | 26,16 | 26,25 | 25,85 | 26,01 | -0,54% | 31.645,00 |
| 06.03.2025 | 25,70 | 26,26 | 25,70 | 26,15 | 0,81% | 15.213,00 |
| 05.03.2025 | 26,55 | 26,55 | 25,81 | 25,94 | -1,97% | 23.955,00 |
| 04.03.2025 | 26,20 | 26,85 | 26,00 | 26,46 | 0,80% | 44.728,00 |
| 03.03.2025 | 26,21 | 26,46 | 25,51 | 26,25 | 1,39% | 21.660,00 |
| 28.02.2025 | 26,48 | 27,41 | 25,76 | 25,89 | -2,27% | 33.225,00 |
| 27.02.2025 | 26,82 | 26,82 | 26,29 | 26,49 | -0,41% | 12.585,00 |
| 26.02.2025 | 26,56 | 27,10 | 26,56 | 26,60 | -0,19% | 9.635,00 |
| 25.02.2025 | 26,57 | 27,05 | 26,48 | 26,65 | 0,26% | 21.195,00 |
| 24.02.2025 | 27,16 | 27,16 | 26,21 | 26,58 | -2,24% | 18.022,00 |
| 21.02.2025 | 27,50 | 27,50 | 26,50 | 27,19 | -0,40% | 34.280,00 |
| 20.02.2025 | 27,26 | 27,62 | 26,60 | 27,30 | -0,40% | 16.471,00 |
| 19.02.2025 | 27,50 | 27,50 | 27,25 | 27,41 | 0,04% | 10.325,00 |
| 18.02.2025 | 27,28 | 27,55 | 27,07 | 27,40 | 0,00% | 12.237,00 |
| 14.02.2025 | 27,30 | 27,52 | 27,10 | 27,40 | 2,28% | 11.424,00 |
| 13.02.2025 | 26,74 | 27,00 | 26,67 | 26,79 | 0,30% | 17.934,00 |
| 12.02.2025 | 26,46 | 26,98 | 26,43 | 26,71 | -0,34% | 15.064,00 |
| 11.02.2025 | 26,84 | 27,10 | 26,75 | 26,80 | -0,30% | 13.208,00 |
| 10.02.2025 | 27,00 | 27,29 | 26,43 | 26,88 | 1,05% | 13.951,00 |
| 07.02.2025 | 27,30 | 27,30 | 25,89 | 26,60 | -1,48% | 28.159,00 |
| 06.02.2025 | 26,60 | 27,00 | 26,12 | 27,00 | 2,62% | 16.151,00 |
| 05.02.2025 | 26,10 | 26,40 | 25,80 | 26,31 | 0,65% | 12.580,00 |
| 04.02.2025 | 26,13 | 26,35 | 25,67 | 26,14 | -0,61% | 17.672,00 |
| 03.02.2025 | 25,83 | 26,80 | 25,75 | 26,30 | -0,75% | 21.706,00 |
| 31.01.2025 | 26,50 | 26,89 | 25,91 | 26,50 | -0,38% | 33.588,00 |
| 30.01.2025 | 27,19 | 27,50 | 26,59 | 26,60 | -2,92% | 15.883,00 |
| 29.01.2025 | 26,53 | 27,41 | 26,22 | 27,40 | 2,16% | 23.478,00 |
| 28.01.2025 | 26,14 | 26,99 | 25,91 | 26,82 | 1,59% | 21.773,00 |
| 27.01.2025 | 26,34 | 27,11 | 26,34 | 26,40 | 0,00% | 28.343,00 |
| 24.01.2025 | 26,00 | 26,53 | 25,41 | 26,40 | 1,34% | 47.649,00 |
| 23.01.2025 | 25,49 | 27,31 | 25,25 | 26,05 | -2,98% | 18.516,00 |
| 22.01.2025 | 26,81 | 27,30 | 26,50 | 26,85 | -0,44% | 18.393,00 |
| 21.01.2025 | 27,00 | 27,38 | 26,66 | 26,97 | 0,07% | 58.293,00 |
| 17.01.2025 | 26,69 | 27,00 | 26,24 | 26,95 | 1,93% | 19.991,00 |
| 16.01.2025 | 26,72 | 27,00 | 26,11 | 26,44 | -0,90% | 18.903,00 |
| 15.01.2025 | 26,95 | 27,46 | 26,50 | 26,68 | 2,10% | 6.184,00 |
| 14.01.2025 | 26,01 | 26,42 | 25,98 | 26,13 | -0,46% | 25.501,00 |