14,030$
-0,85%
Echtzeit-Aktienkurs Lake Shore Bancorp
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 14,30 | 14,30 | 14,03 | 14,03 | -0,85% | 1.115,00 |
| 09.04.2025 | 13,99 | 14,15 | 13,82 | 14,15 | 2,54% | 5.069,00 |
| 08.04.2025 | 14,12 | 14,45 | 13,80 | 13,80 | -1,99% | 9.098,00 |
| 07.04.2025 | 14,25 | 14,39 | 13,65 | 14,08 | -2,90% | 2.608,00 |
| 04.04.2025 | 14,75 | 14,75 | 14,50 | 14,50 | -5,23% | 2.893,00 |
| 03.04.2025 | 15,60 | 16,10 | 15,26 | 15,30 | -2,86% | 23.976,00 |
| 02.04.2025 | 15,81 | 15,97 | 15,75 | 15,75 | -0,57% | 734,00 |
| 01.04.2025 | 16,40 | 16,40 | 15,75 | 15,84 | 0,57% | 6.635,00 |
| 31.03.2025 | 16,00 | 16,03 | 15,73 | 15,75 | -2,30% | 11.636,00 |
| 28.03.2025 | 15,73 | 16,12 | 15,73 | 16,12 | 2,61% | 1.167,00 |
| 27.03.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,88% | 844,00 |
| 25.03.2025 | 16,00 | 16,12 | 15,85 | 15,85 | -1,98% | 14.427,00 |
| 24.03.2025 | 15,89 | 16,17 | 15,88 | 16,17 | 1,44% | 15.980,00 |
| 21.03.2025 | 15,93 | 15,94 | 15,79 | 15,94 | 0,89% | 2.564,00 |
| 20.03.2025 | 15,94 | 15,94 | 15,80 | 15,80 | -0,69% | 2.774,00 |
| 19.03.2025 | 15,91 | 16,00 | 15,91 | 15,91 | -0,56% | 4.772,00 |
| 18.03.2025 | 15,95 | 16,20 | 15,90 | 16,00 | 0,63% | 11.008,00 |
| 17.03.2025 | 15,83 | 15,94 | 15,75 | 15,90 | -0,49% | 4.329,00 |
| 14.03.2025 | 16,33 | 16,52 | 15,98 | 15,98 | -1,65% | 10.646,00 |
| 13.03.2025 | 15,95 | 16,25 | 15,95 | 16,25 | 3,02% | 1.215,00 |
| 11.03.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -1,44% | 1.418,00 |
| 10.03.2025 | 16,28 | 16,28 | 16,00 | 16,00 | 0,90% | 1.885,00 |
| 07.03.2025 | 16,70 | 16,70 | 15,86 | 15,86 | 0,23% | 965,00 |
| 06.03.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 1,22% | 348,00 |
| 04.03.2025 | 16,14 | 16,14 | 15,63 | 15,63 | -3,16% | 27.906,00 |
| 03.03.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 2,87% | 252,00 |
| 28.02.2025 | 15,39 | 15,69 | 15,39 | 15,69 | 1,95% | 2.995,00 |
| 27.02.2025 | 15,63 | 15,69 | 15,39 | 15,39 | -2,29% | 10.490,00 |
| 26.02.2025 | 16,00 | 16,00 | 15,63 | 15,75 | -1,61% | 23.814,00 |
| 25.02.2025 | 16,73 | 16,73 | 16,01 | 16,01 | 0,84% | 456,00 |
| 24.02.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -2,73% | 1.286,00 |
| 21.02.2025 | 15,85 | 16,32 | 15,85 | 16,32 | 2,00% | 718,00 |
| 20.02.2025 | 15,45 | 16,10 | 15,45 | 16,00 | 0,95% | 1.753,00 |
| 19.02.2025 | 15,85 | 16,00 | 15,53 | 15,85 | -0,94% | 5.980,00 |
| 18.02.2025 | 16,35 | 16,95 | 15,75 | 16,00 | 1,27% | 12.712,00 |
| 14.02.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -2,32% | 3.329,00 |
| 13.02.2025 | 15,51 | 16,56 | 15,51 | 16,18 | 2,24% | 10.160,00 |
| 11.02.2025 | 15,45 | 15,82 | 15,45 | 15,82 | 1,74% | 4.382,00 |
| 10.02.2025 | 15,61 | 15,62 | 15,55 | 15,55 | -0,45% | 1.515,00 |
| 07.02.2025 | 15,53 | 15,62 | 15,53 | 15,62 | 0,13% | 690,00 |
| 06.02.2025 | 15,78 | 15,78 | 15,56 | 15,60 | 0,32% | 3.246,00 |
| 05.02.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,46% | 1.780,00 |
| 04.02.2025 | 15,15 | 15,78 | 15,10 | 15,78 | 4,16% | 8.761,00 |
| 03.02.2025 | 14,76 | 15,78 | 14,76 | 15,15 | -3,13% | 5.303,00 |
| 31.01.2025 | 15,32 | 15,98 | 15,32 | 15,64 | -1,51% | 8.096,00 |
| 30.01.2025 | 14,40 | 15,88 | 14,40 | 15,88 | 18,51% | 24.191,00 |
| 27.01.2025 | 13,38 | 13,40 | 13,38 | 13,40 | -2,40% | 235,00 |
| 24.01.2025 | 13,73 | 13,73 | 13,55 | 13,73 | 1,18% | 1.929,00 |
| 23.01.2025 | 13,36 | 13,57 | 13,36 | 13,57 | 1,65% | 935,00 |
| 22.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,77% | 337,00 |
| 15.01.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 2,39% | 212,00 |
| 13.01.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,00% | 182,00 |
| 10.01.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,00% | 1.185,00 |
| 08.01.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,00% | 392,00 |
| 07.01.2025 | 13,51 | 13,51 | 13,41 | 13,41 | 0,98% | 1.628,00 |
| 02.01.2025 | 13,93 | 13,93 | 13,28 | 13,28 | -3,37% | 1.472,00 |
| 31.12.2024 | 13,71 | 13,87 | 13,70 | 13,74 | 2,58% | 4.207,00 |
| 23.12.2024 | 13,22 | 13,40 | 13,22 | 13,40 | 1,12% | 465,00 |
| 20.12.2024 | 13,28 | 13,28 | 13,24 | 13,25 | -3,25% | 2.720,00 |
| 18.12.2024 | 13,45 | 13,70 | 13,43 | 13,70 | -2,04% | 1.835,00 |
| 17.12.2024 | 13,59 | 13,98 | 13,43 | 13,98 | 1,01% | 1.755,00 |
| 12.12.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 2,98% | 103,00 |
| 11.12.2024 | 13,51 | 13,51 | 13,44 | 13,44 | -1,68% | 1.879,00 |
| 10.12.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 1,56% | 101,00 |
| 03.12.2024 | 13,59 | 13,67 | 13,46 | 13,46 | 0,00% | 2.331,00 |
| 29.11.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | 344,00 |
| 26.11.2024 | 13,67 | 13,67 | 13,46 | 13,46 | 0,07% | 533,00 |
| 25.11.2024 | 13,49 | 13,70 | 13,45 | 13,45 | -3,65% | 1.052,00 |
| 22.11.2024 | 13,90 | 13,96 | 13,50 | 13,96 | 2,65% | 2.645,00 |
| 20.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,19% | 141,00 |
| 18.11.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,52% | 124,00 |
| 15.11.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -1,42% | 432,00 |
| 14.11.2024 | 13,90 | 13,90 | 13,71 | 13,71 | 0,93% | 2.528,00 |
| 12.11.2024 | 13,77 | 13,77 | 13,58 | 13,58 | 0,59% | 505,00 |
| 07.11.2024 | 13,65 | 13,95 | 13,38 | 13,50 | -3,23% | 1.222,00 |
| 05.11.2024 | 13,92 | 13,95 | 13,57 | 13,95 | 2,95% | 6.196,00 |
| 04.11.2024 | 13,51 | 13,55 | 13,25 | 13,55 | -1,45% | 1.563,00 |
| 01.11.2024 | 13,36 | 13,75 | 13,35 | 13,75 | 2,92% | 4.368,00 |
| 30.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,07% | 409,00 |
| 29.10.2024 | 13,47 | 13,47 | 13,37 | 13,37 | -0,74% | 1.696,00 |
| 25.10.2024 | 13,95 | 13,95 | 13,47 | 13,47 | -3,44% | 898,00 |
| 23.10.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 3,64% | 226,00 |
| 22.10.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,07% | 183,00 |
| 21.10.2024 | 13,51 | 13,51 | 13,45 | 13,45 | -3,52% | 820,00 |
| 17.10.2024 | 13,50 | 13,94 | 13,50 | 13,94 | 4,19% | 827,00 |
| 16.10.2024 | 13,29 | 13,38 | 13,29 | 13,38 | 0,22% | 1.377,00 |
| 15.10.2024 | 13,20 | 13,44 | 13,20 | 13,35 | 2,30% | 3.849,00 |
| 14.10.2024 | 13,06 | 13,49 | 13,05 | 13,05 | 0,00% | 550,00 |
| 10.10.2024 | 13,03 | 13,05 | 13,03 | 13,05 | 0,31% | 502,00 |
| 09.10.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -2,98% | 113,00 |
| 07.10.2024 | 13,58 | 13,58 | 13,41 | 13,41 | -2,40% | 6.029,00 |
| 02.10.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 1,39% | 158,00 |
| 01.10.2024 | 14,18 | 14,21 | 13,45 | 13,55 | -2,58% | 10.054,00 |
| 30.09.2024 | 13,48 | 14,15 | 13,48 | 13,91 | 1,01% | 3.595,00 |
| 27.09.2024 | 13,79 | 13,80 | 13,55 | 13,77 | -0,07% | 4.574,00 |
| 26.09.2024 | 13,69 | 14,21 | 13,26 | 13,78 | -1,22% | 14.693,00 |
| 25.09.2024 | 13,92 | 13,95 | 13,92 | 13,95 | 0,07% | 1.043,00 |
| 24.09.2024 | 13,17 | 13,99 | 13,17 | 13,94 | 3,72% | 7.707,00 |
| 23.09.2024 | 13,45 | 13,45 | 12,88 | 13,44 | -1,54% | 6.763,00 |
| 20.09.2024 | 12,87 | 13,65 | 12,87 | 13,65 | 5,00% | 18.481,00 |