15,400$
-1,06%
Echtzeit-Aktienkurs Lake Shore Bancorp Inc
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,54 | 15,54 | 15,40 | 15,40 | -1,06% | 33.945,00 |
| 06.03.2026 | 15,55 | 15,63 | 15,55 | 15,57 | -0,38% | 6.259,00 |
| 05.03.2026 | 15,50 | 15,63 | 15,50 | 15,63 | 0,81% | 4.999,00 |
| 04.03.2026 | 15,53 | 15,55 | 15,50 | 15,50 | -0,06% | 6.417,00 |
| 03.03.2026 | 15,40 | 15,53 | 15,40 | 15,51 | -0,26% | 15.084,00 |
| 02.03.2026 | 15,51 | 15,55 | 15,51 | 15,55 | 0,19% | 8.086,00 |
| 27.02.2026 | 15,55 | 15,55 | 15,46 | 15,52 | -0,19% | 13.051,00 |
| 26.02.2026 | 15,40 | 15,55 | 15,40 | 15,55 | 0,97% | 16.351,00 |
| 25.02.2026 | 15,55 | 15,55 | 15,40 | 15,40 | -0,93% | 12.214,00 |
| 24.02.2026 | 15,55 | 15,62 | 15,54 | 15,54 | -0,04% | 8.823,00 |
| 20.02.2026 | 15,55 | 15,59 | 15,55 | 15,55 | -0,26% | 1.303,00 |
| 19.02.2026 | 15,51 | 15,59 | 15,51 | 15,59 | 0,58% | 6.966,00 |
| 18.02.2026 | 15,55 | 15,55 | 15,50 | 15,50 | -0,58% | 3.482,00 |
| 17.02.2026 | 15,45 | 15,59 | 15,45 | 15,59 | 0,91% | 35.086,00 |
| 13.02.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -0,45% | 2.957,00 |
| 12.02.2026 | 15,42 | 15,52 | 15,42 | 15,52 | 0,65% | 4.014,00 |
| 11.02.2026 | 15,50 | 15,55 | 15,42 | 15,42 | -0,45% | 12.773,00 |
| 10.02.2026 | 15,53 | 15,63 | 15,49 | 15,49 | -0,06% | 6.611,00 |
| 09.02.2026 | 15,49 | 15,63 | 15,49 | 15,50 | 0,98% | 3.562,00 |
| 06.02.2026 | 15,35 | 15,43 | 15,35 | 15,35 | -0,52% | 3.115,00 |
| 05.02.2026 | 15,44 | 15,44 | 15,31 | 15,43 | 0,78% | 4.222,00 |
| 04.02.2026 | 15,74 | 15,74 | 15,31 | 15,31 | 0,33% | 1.770,00 |
| 03.02.2026 | 15,29 | 15,37 | 15,26 | 15,26 | -1,55% | 4.202,00 |
| 02.02.2026 | 15,75 | 15,75 | 15,50 | 15,50 | -0,39% | 2.176,00 |
| 30.01.2026 | 15,30 | 15,68 | 15,30 | 15,56 | 1,17% | 8.562,00 |
| 28.01.2026 | 15,42 | 15,50 | 15,36 | 15,38 | -0,77% | 2.823,00 |
| 27.01.2026 | 15,45 | 15,50 | 15,38 | 15,50 | 0,00% | 2.237,00 |
| 26.01.2026 | 15,48 | 15,50 | 15,38 | 15,50 | 0,32% | 727,00 |
| 22.01.2026 | 15,35 | 15,63 | 15,35 | 15,45 | 0,19% | 4.780,00 |
| 21.01.2026 | 15,30 | 15,42 | 15,30 | 15,42 | 1,65% | 6.529,00 |
| 20.01.2026 | 15,16 | 15,50 | 15,16 | 15,17 | 0,13% | 7.893,00 |
| 16.01.2026 | 15,11 | 15,44 | 15,11 | 15,15 | -1,75% | 3.380,00 |
| 15.01.2026 | 15,44 | 15,44 | 15,15 | 15,42 | -0,06% | 4.774,00 |
| 14.01.2026 | 15,17 | 15,48 | 15,10 | 15,43 | 1,98% | 8.106,00 |
| 13.01.2026 | 15,03 | 15,14 | 14,80 | 15,13 | 1,20% | 9.367,00 |
| 12.01.2026 | 14,85 | 15,00 | 14,85 | 14,95 | -0,07% | 3.097,00 |
| 09.01.2026 | 15,00 | 15,13 | 14,91 | 14,96 | 0,40% | 6.057,00 |
| 08.01.2026 | 14,86 | 15,00 | 14,82 | 14,90 | 0,27% | 4.968,00 |
| 07.01.2026 | 14,92 | 14,92 | 14,83 | 14,86 | -0,13% | 2.941,00 |
| 06.01.2026 | 14,77 | 14,89 | 14,71 | 14,88 | 1,22% | 11.700,00 |
| 05.01.2026 | 14,82 | 14,86 | 14,70 | 14,70 | 0,07% | 8.072,00 |
| 02.01.2026 | 14,96 | 14,98 | 14,66 | 14,69 | 0,20% | 13.216,00 |
| 31.12.2025 | 14,66 | 14,98 | 14,66 | 14,66 | -1,45% | 26.925,00 |
| 30.12.2025 | 14,72 | 14,97 | 14,70 | 14,88 | -0,03% | 6.699,00 |
| 29.12.2025 | 14,79 | 14,96 | 14,79 | 14,88 | 0,81% | 5.992,00 |
| 26.12.2025 | 14,76 | 14,76 | 14,70 | 14,76 | -0,18% | 3.176,00 |
| 23.12.2025 | 14,78 | 14,79 | 14,70 | 14,79 | -0,02% | 1.792,00 |
| 22.12.2025 | 14,79 | 14,92 | 14,79 | 14,79 | 0,07% | 3.957,00 |
| 19.12.2025 | 14,98 | 14,98 | 14,60 | 14,78 | 1,45% | 2.621,00 |
| 18.12.2025 | 14,80 | 14,80 | 14,53 | 14,57 | -0,89% | 18.739,00 |
| 17.12.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -2,07% | 20.524,00 |
| 16.12.2025 | 15,01 | 15,01 | 15,01 | 15,01 | 0,94% | 280,00 |
| 15.12.2025 | 15,06 | 15,19 | 14,82 | 14,87 | -1,13% | 5.418,00 |
| 12.12.2025 | 15,10 | 15,15 | 14,93 | 15,04 | 0,27% | 3.428,00 |
| 11.12.2025 | 14,82 | 15,00 | 14,82 | 15,00 | 1,56% | 2.009,00 |
| 10.12.2025 | 14,72 | 14,94 | 14,72 | 14,77 | -0,54% | 5.814,00 |
| 09.12.2025 | 14,97 | 15,00 | 14,71 | 14,85 | -1,26% | 6.239,00 |
| 08.12.2025 | 15,06 | 15,06 | 14,96 | 15,04 | 1,21% | 3.136,00 |
| 05.12.2025 | 14,75 | 15,09 | 14,75 | 14,86 | -1,07% | 8.118,00 |
| 04.12.2025 | 15,00 | 15,10 | 14,98 | 15,02 | -0,40% | 7.646,00 |
| 03.12.2025 | 14,90 | 15,09 | 14,88 | 15,08 | 0,80% | 21.035,00 |
| 02.12.2025 | 14,87 | 15,00 | 14,63 | 14,96 | 0,81% | 28.188,00 |
| 01.12.2025 | 14,46 | 14,84 | 14,39 | 14,84 | 3,27% | 29.918,00 |
| 28.11.2025 | 14,27 | 14,47 | 14,27 | 14,37 | 0,28% | 20.055,00 |
| 26.11.2025 | 14,32 | 14,39 | 14,21 | 14,33 | 0,07% | 35.605,00 |
| 25.11.2025 | 14,22 | 14,34 | 14,15 | 14,32 | 1,27% | 20.637,00 |
| 24.11.2025 | 14,08 | 14,25 | 14,08 | 14,14 | 1,22% | 8.856,00 |
| 20.11.2025 | 14,11 | 14,17 | 13,90 | 13,97 | -0,43% | 24.918,00 |
| 19.11.2025 | 14,14 | 14,18 | 13,98 | 14,03 | -0,48% | 17.150,00 |
| 18.11.2025 | 14,15 | 14,19 | 13,92 | 14,10 | -1,00% | 39.923,00 |
| 17.11.2025 | 14,21 | 14,35 | 14,16 | 14,24 | -0,52% | 13.111,00 |
| 13.11.2025 | 14,35 | 14,40 | 14,22 | 14,32 | -0,52% | 24.320,00 |
| 12.11.2025 | 14,40 | 14,40 | 14,31 | 14,39 | 0,00% | 7.890,00 |
| 11.11.2025 | 14,28 | 14,45 | 14,28 | 14,39 | 0,63% | 15.928,00 |
| 10.11.2025 | 14,26 | 14,30 | 14,20 | 14,30 | 0,42% | 10.775,00 |
| 07.11.2025 | 14,05 | 14,29 | 14,05 | 14,24 | 2,89% | 49.931,00 |
| 06.11.2025 | 14,30 | 14,30 | 13,83 | 13,84 | -3,01% | 50.402,00 |
| 05.11.2025 | 14,19 | 14,30 | 14,10 | 14,27 | 0,85% | 37.685,00 |
| 04.11.2025 | 14,10 | 14,33 | 14,06 | 14,15 | 0,35% | 23.406,00 |
| 03.11.2025 | 13,92 | 14,10 | 13,87 | 14,10 | 1,51% | 22.623,00 |
| 31.10.2025 | 13,78 | 13,89 | 13,66 | 13,89 | 0,07% | 28.766,00 |
| 30.10.2025 | 13,64 | 13,94 | 13,64 | 13,88 | 0,78% | 17.671,00 |
| 29.10.2025 | 13,44 | 13,88 | 13,44 | 13,77 | 0,90% | 13.514,00 |
| 28.10.2025 | 13,57 | 13,73 | 13,51 | 13,65 | 1,11% | 35.821,00 |
| 27.10.2025 | 13,27 | 13,58 | 13,27 | 13,50 | 0,90% | 46.957,00 |
| 24.10.2025 | 13,07 | 13,39 | 13,07 | 13,38 | 2,37% | 42.830,00 |
| 23.10.2025 | 12,86 | 13,07 | 12,86 | 13,07 | 1,79% | 53.981,00 |
| 22.10.2025 | 12,75 | 12,84 | 12,75 | 12,84 | 1,02% | 18.107,00 |
| 21.10.2025 | 12,74 | 12,76 | 12,66 | 12,71 | 0,79% | 6.004,00 |
| 20.10.2025 | 12,53 | 12,64 | 12,53 | 12,61 | 0,72% | 4.073,00 |
| 17.10.2025 | 12,73 | 12,73 | 12,52 | 12,52 | -0,71% | 4.619,00 |
| 16.10.2025 | 12,87 | 12,87 | 12,50 | 12,61 | -1,18% | 54.875,00 |
| 15.10.2025 | 12,76 | 12,99 | 12,74 | 12,76 | -0,62% | 7.031,00 |
| 14.10.2025 | 12,76 | 12,85 | 12,71 | 12,84 | 0,35% | 32.357,00 |
| 13.10.2025 | 12,92 | 12,92 | 12,79 | 12,80 | -0,74% | 10.037,00 |
| 10.10.2025 | 12,91 | 12,92 | 12,87 | 12,89 | -0,15% | 8.995,00 |
| 09.10.2025 | 13,04 | 13,04 | 12,91 | 12,91 | -0,39% | 19.131,00 |
| 08.10.2025 | 13,05 | 13,06 | 12,96 | 12,96 | -0,23% | 27.176,00 |
| 07.10.2025 | 13,07 | 13,07 | 12,98 | 12,99 | -0,46% | 25.278,00 |
| 06.10.2025 | 13,09 | 13,10 | 12,96 | 13,05 | 0,93% | 16.340,00 |