12,840$
0,35%
Echtzeit-Aktienkurs Lake Shore Bancorp Inc
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 13,01 | 13,01 | 12,93 | 12,93 | -0,84% | 1.822,00 |
| 01.10.2025 | 13,02 | 13,10 | 12,88 | 13,04 | 0,31% | 44.019,00 |
| 30.09.2025 | 13,10 | 13,11 | 12,99 | 13,00 | -0,46% | 25.171,00 |
| 29.09.2025 | 13,12 | 13,13 | 13,02 | 13,06 | 0,00% | 21.639,00 |
| 26.09.2025 | 13,04 | 13,23 | 13,01 | 13,06 | 0,15% | 27.767,00 |
| 25.09.2025 | 13,07 | 13,16 | 13,02 | 13,04 | -0,23% | 16.492,00 |
| 24.09.2025 | 13,14 | 13,23 | 13,07 | 13,07 | -0,83% | 5.929,00 |
| 23.09.2025 | 13,04 | 13,18 | 13,03 | 13,18 | 1,15% | 7.673,00 |
| 22.09.2025 | 13,10 | 13,38 | 13,00 | 13,03 | -0,31% | 79.738,00 |
| 19.09.2025 | 13,07 | 13,12 | 13,02 | 13,07 | 0,08% | 28.894,00 |
| 18.09.2025 | 13,12 | 13,18 | 13,04 | 13,06 | -0,08% | 26.153,00 |
| 17.09.2025 | 13,03 | 13,14 | 13,00 | 13,07 | 0,31% | 34.170,00 |
| 16.09.2025 | 13,25 | 13,31 | 13,03 | 13,03 | -0,23% | 4.806,00 |
| 15.09.2025 | 13,00 | 13,06 | 12,96 | 13,06 | 0,54% | 15.259,00 |
| 12.09.2025 | 13,11 | 13,11 | 12,98 | 12,99 | -0,23% | 20.698,00 |
| 11.09.2025 | 13,08 | 13,26 | 12,96 | 13,02 | -0,08% | 13.791,00 |
| 10.09.2025 | 13,11 | 13,12 | 12,85 | 13,03 | 0,08% | 37.441,00 |
| 09.09.2025 | 13,13 | 13,20 | 12,90 | 13,02 | -0,38% | 14.374,00 |
| 08.09.2025 | 13,20 | 13,22 | 13,07 | 13,07 | -0,91% | 15.151,00 |
| 05.09.2025 | 13,21 | 13,26 | 13,06 | 13,19 | -0,45% | 36.061,00 |
| 04.09.2025 | 13,27 | 13,37 | 13,20 | 13,25 | -1,05% | 41.397,00 |
| 03.09.2025 | 13,33 | 13,40 | 13,25 | 13,39 | 0,75% | 22.295,00 |
| 02.09.2025 | 13,45 | 13,45 | 13,27 | 13,29 | -1,12% | 16.372,00 |
| 29.08.2025 | 13,40 | 13,48 | 13,31 | 13,44 | 0,30% | 24.889,00 |
| 28.08.2025 | 13,25 | 13,40 | 13,21 | 13,40 | 1,67% | 24.037,00 |
| 27.08.2025 | 13,15 | 13,25 | 13,10 | 13,18 | 0,23% | 25.105,00 |
| 26.08.2025 | 13,03 | 13,15 | 12,95 | 13,15 | 0,38% | 18.891,00 |
| 25.08.2025 | 12,91 | 13,15 | 12,91 | 13,10 | 1,00% | 33.486,00 |
| 22.08.2025 | 12,94 | 13,00 | 12,88 | 12,97 | 0,31% | 45.581,00 |
| 21.08.2025 | 12,75 | 12,94 | 12,74 | 12,93 | 1,97% | 36.725,00 |
| 20.08.2025 | 12,73 | 12,78 | 12,68 | 12,68 | -0,47% | 41.864,00 |
| 19.08.2025 | 12,79 | 12,79 | 12,66 | 12,74 | 0,63% | 89.945,00 |
| 18.08.2025 | 12,67 | 12,80 | 12,66 | 12,66 | 0,00% | 30.432,00 |
| 15.08.2025 | 12,70 | 12,80 | 12,64 | 12,66 | -0,55% | 28.722,00 |
| 14.08.2025 | 12,73 | 12,75 | 12,64 | 12,73 | -0,16% | 17.391,00 |
| 13.08.2025 | 12,77 | 12,77 | 12,68 | 12,75 | 0,00% | 19.667,00 |
| 12.08.2025 | 12,55 | 12,92 | 12,50 | 12,75 | 2,16% | 27.346,00 |
| 11.08.2025 | 12,52 | 12,54 | 12,47 | 12,48 | -0,79% | 24.909,00 |
| 08.08.2025 | 12,35 | 12,58 | 12,35 | 12,58 | 2,19% | 52.273,00 |
| 07.08.2025 | 12,37 | 12,40 | 12,29 | 12,31 | -0,49% | 38.676,00 |
| 06.08.2025 | 12,34 | 12,39 | 12,28 | 12,37 | 0,32% | 28.130,00 |
| 05.08.2025 | 12,22 | 12,33 | 12,19 | 12,33 | 0,90% | 54.948,00 |
| 04.08.2025 | 12,21 | 12,31 | 12,19 | 12,22 | 0,21% | 171.642,00 |
| 01.08.2025 | 12,31 | 12,31 | 12,14 | 12,20 | -0,93% | 49.349,00 |
| 31.07.2025 | 12,11 | 12,41 | 12,02 | 12,31 | 2,07% | 175.500,00 |
| 30.07.2025 | 12,08 | 12,09 | 12,00 | 12,06 | 0,08% | 162.683,00 |
| 29.07.2025 | 12,13 | 12,13 | 12,05 | 12,05 | -0,50% | 130.369,00 |
| 28.07.2025 | 12,20 | 12,20 | 12,10 | 12,11 | -0,33% | 229.537,00 |
| 25.07.2025 | 12,10 | 12,34 | 12,10 | 12,15 | 0,41% | 231.774,00 |
| 24.07.2025 | 12,00 | 12,38 | 12,00 | 12,10 | 1,17% | 171.363,00 |
| 23.07.2025 | 12,05 | 12,10 | 11,96 | 11,96 | -1,73% | 390.808,00 |
| 22.07.2025 | 12,11 | 12,50 | 11,95 | 12,17 | 1,84% | 263.479,00 |
| 21.07.2025 | 12,15 | 12,15 | 11,50 | 11,95 | -24,32% | 45.989,00 |
| 18.07.2025 | 15,80 | 15,91 | 15,75 | 15,79 | -0,88% | 6.676,00 |
| 17.07.2025 | 15,90 | 16,22 | 15,70 | 15,93 | 0,76% | 9.659,00 |
| 16.07.2025 | 15,90 | 15,90 | 15,81 | 15,81 | -0,88% | 834,00 |
| 15.07.2025 | 16,00 | 16,00 | 15,85 | 15,95 | -0,13% | 12.256,00 |
| 14.07.2025 | 15,86 | 15,98 | 15,86 | 15,97 | 0,44% | 3.098,00 |
| 11.07.2025 | 15,90 | 15,91 | 15,90 | 15,90 | -0,13% | 1.532,00 |
| 10.07.2025 | 15,78 | 15,93 | 15,76 | 15,92 | -0,44% | 7.954,00 |
| 09.07.2025 | 15,91 | 16,00 | 15,22 | 15,99 | 0,69% | 54.077,00 |
| 08.07.2025 | 16,03 | 16,03 | 15,88 | 15,88 | -1,96% | 1.835,00 |
| 07.07.2025 | 15,90 | 16,20 | 15,85 | 16,20 | 1,68% | 3.918,00 |
| 03.07.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -1,01% | 228,00 |
| 02.07.2025 | 15,93 | 16,09 | 15,93 | 16,09 | 1,02% | 4.158,00 |
| 01.07.2025 | 15,85 | 16,00 | 15,85 | 15,93 | 0,82% | 9.486,00 |
| 30.06.2025 | 15,83 | 15,84 | 15,80 | 15,80 | 0,00% | 7.174,00 |
| 27.06.2025 | 15,75 | 15,84 | 15,75 | 15,80 | 0,13% | 3.192,00 |
| 26.06.2025 | 15,80 | 15,80 | 15,75 | 15,78 | 0,00% | 3.535,00 |
| 25.06.2025 | 15,65 | 15,78 | 15,65 | 15,78 | 0,83% | 793,00 |
| 23.06.2025 | 15,73 | 15,73 | 15,65 | 15,65 | -0,32% | 855,00 |
| 20.06.2025 | 15,70 | 15,70 | 15,65 | 15,70 | -0,04% | 2.704,00 |
| 18.06.2025 | 15,70 | 15,78 | 15,70 | 15,71 | -0,90% | 3.071,00 |
| 17.06.2025 | 15,75 | 15,85 | 15,75 | 15,85 | 0,51% | 8.264,00 |
| 16.06.2025 | 15,68 | 15,78 | 15,68 | 15,77 | -0,19% | 3.046,00 |
| 13.06.2025 | 15,79 | 15,80 | 15,75 | 15,80 | 0,01% | 4.757,00 |
| 10.06.2025 | 15,79 | 15,85 | 15,77 | 15,80 | 0,63% | 1.071,00 |
| 09.06.2025 | 15,80 | 15,83 | 15,70 | 15,70 | -0,95% | 2.169,00 |
| 06.06.2025 | 15,70 | 15,85 | 15,70 | 15,85 | 0,83% | 5.189,00 |
| 05.06.2025 | 15,74 | 15,77 | 15,72 | 15,72 | 0,06% | 5.646,00 |
| 03.06.2025 | 15,61 | 15,77 | 15,61 | 15,71 | 0,51% | 4.856,00 |
| 02.06.2025 | 15,58 | 15,63 | 15,58 | 15,63 | -0,38% | 502,00 |
| 30.05.2025 | 15,77 | 15,77 | 15,68 | 15,69 | -0,29% | 2.235,00 |
| 29.05.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,22% | 473,00 |
| 28.05.2025 | 15,18 | 15,77 | 15,18 | 15,70 | 2,28% | 5.469,00 |
| 27.05.2025 | 15,16 | 15,35 | 15,16 | 15,35 | -0,32% | 1.195,00 |
| 23.05.2025 | 15,35 | 15,40 | 15,35 | 15,40 | 1,18% | 1.773,00 |
| 22.05.2025 | 15,24 | 15,25 | 15,20 | 15,22 | -0,12% | 2.404,00 |
| 21.05.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,59% | 559,00 |
| 20.05.2025 | 15,20 | 15,20 | 15,04 | 15,15 | -0,66% | 3.220,00 |
| 19.05.2025 | 15,10 | 15,25 | 15,10 | 15,25 | 0,99% | 2.106,00 |
| 16.05.2025 | 15,05 | 15,25 | 15,05 | 15,10 | 0,94% | 8.053,00 |
| 15.05.2025 | 14,95 | 15,00 | 14,93 | 14,96 | 0,74% | 4.658,00 |