17,500$
-1,74%
Echtzeit-Aktienkurs Lake Shore Bancorp Inc
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 17,66 | 17,66 | 17,24 | 17,50 | -1,74% | 2.049,00 |
| 30.06.2026 | 16,65 | 17,81 | 16,64 | 17,81 | 5,45% | 2.608,00 |
| 29.06.2026 | 17,07 | 17,07 | 16,85 | 16,89 | -2,26% | 2.462,00 |
| 26.06.2026 | 16,73 | 17,34 | 16,72 | 17,28 | 2,70% | 23.652,00 |
| 25.06.2026 | 16,69 | 17,26 | 16,69 | 16,83 | -0,44% | 5.624,00 |
| 24.06.2026 | 16,90 | 17,11 | 16,90 | 16,90 | 0,90% | 7.893,00 |
| 23.06.2026 | 17,02 | 17,07 | 16,68 | 16,75 | -0,95% | 6.455,00 |
| 22.06.2026 | 17,56 | 17,56 | 16,70 | 16,91 | -2,82% | 8.678,00 |
| 18.06.2026 | 16,48 | 17,40 | 16,26 | 17,40 | 6,03% | 25.370,00 |
| 17.06.2026 | 16,12 | 16,48 | 16,05 | 16,41 | 1,55% | 10.214,00 |
| 16.06.2026 | 16,12 | 16,26 | 16,11 | 16,16 | 0,69% | 9.919,00 |
| 15.06.2026 | 15,97 | 16,16 | 15,97 | 16,05 | -1,41% | 6.868,00 |
| 12.06.2026 | 16,28 | 16,28 | 16,13 | 16,28 | 0,49% | 6.269,00 |
| 11.06.2026 | 15,95 | 16,20 | 15,95 | 16,20 | 2,21% | 6.092,00 |
| 10.06.2026 | 15,93 | 16,00 | 15,85 | 15,85 | -1,49% | 2.552,00 |
| 09.06.2026 | 15,87 | 16,13 | 15,87 | 16,09 | 2,15% | 8.625,00 |
| 08.06.2026 | 15,75 | 15,75 | 15,66 | 15,75 | -0,31% | 15.119,00 |
| 05.06.2026 | 15,78 | 15,88 | 15,70 | 15,80 | 0,73% | 3.131,00 |
| 04.06.2026 | 15,73 | 15,77 | 15,69 | 15,69 | -0,10% | 2.960,00 |
| 03.06.2026 | 15,67 | 15,80 | 15,67 | 15,70 | -0,44% | 4.812,00 |
| 02.06.2026 | 15,68 | 15,84 | 15,68 | 15,77 | 0,00% | 1.547,00 |
| 01.06.2026 | 15,60 | 15,77 | 15,56 | 15,77 | 1,22% | 11.266,00 |
| 29.05.2026 | 15,59 | 15,59 | 15,56 | 15,58 | 0,00% | 1.766,00 |
| 28.05.2026 | 15,57 | 15,60 | 15,56 | 15,58 | -0,13% | 16.572,00 |
| 27.05.2026 | 15,60 | 15,60 | 15,52 | 15,60 | 0,00% | 24.191,00 |
| 26.05.2026 | 15,65 | 15,95 | 15,56 | 15,60 | -0,64% | 44.021,00 |
| 22.05.2026 | 15,66 | 15,83 | 15,59 | 15,70 | -0,03% | 37.024,00 |
| 21.05.2026 | 15,93 | 15,93 | 15,70 | 15,71 | 0,22% | 3.232,00 |
| 20.05.2026 | 15,84 | 15,84 | 15,50 | 15,67 | -1,07% | 16.287,00 |
| 19.05.2026 | 15,66 | 15,89 | 15,66 | 15,84 | 1,34% | 3.145,00 |
| 18.05.2026 | 15,78 | 15,79 | 15,61 | 15,63 | -0,76% | 27.885,00 |
| 15.05.2026 | 15,72 | 15,77 | 15,72 | 15,75 | -0,25% | 3.200,00 |
| 14.05.2026 | 15,72 | 15,88 | 15,72 | 15,79 | -0,03% | 12.652,00 |
| 13.05.2026 | 15,95 | 15,95 | 15,77 | 15,79 | -0,92% | 19.916,00 |
| 12.05.2026 | 15,86 | 15,94 | 15,85 | 15,94 | 0,57% | 5.832,00 |
| 11.05.2026 | 15,95 | 15,95 | 15,82 | 15,85 | -0,31% | 17.240,00 |
| 08.05.2026 | 15,86 | 15,90 | 15,85 | 15,90 | 0,37% | 16.222,00 |
| 07.05.2026 | 15,89 | 15,95 | 15,82 | 15,84 | -0,40% | 6.777,00 |
| 06.05.2026 | 15,90 | 15,91 | 15,82 | 15,91 | -0,41% | 2.494,00 |
| 05.05.2026 | 15,97 | 15,97 | 15,97 | 15,97 | 0,54% | 272,00 |
| 04.05.2026 | 15,89 | 15,89 | 15,81 | 15,89 | -0,63% | 871,00 |
| 01.05.2026 | 16,08 | 16,08 | 15,89 | 15,99 | 0,41% | 1.723,00 |
| 30.04.2026 | 15,88 | 16,28 | 15,88 | 15,92 | 0,22% | 10.500,00 |
| 29.04.2026 | 15,83 | 15,90 | 15,83 | 15,89 | -0,03% | 5.918,00 |
| 28.04.2026 | 15,82 | 15,95 | 15,80 | 15,89 | -0,38% | 2.868,00 |
| 27.04.2026 | 16,00 | 16,00 | 15,93 | 15,95 | 0,00% | 1.578,00 |
| 24.04.2026 | 15,80 | 15,95 | 15,80 | 15,95 | 0,89% | 6.477,00 |
| 23.04.2026 | 15,90 | 15,90 | 15,81 | 15,81 | -0,82% | 1.992,00 |
| 22.04.2026 | 15,96 | 15,97 | 15,94 | 15,94 | -0,06% | 2.067,00 |
| 21.04.2026 | 15,71 | 15,95 | 15,71 | 15,95 | 0,69% | 803,00 |
| 20.04.2026 | 15,85 | 15,90 | 15,71 | 15,84 | 0,13% | 2.529,00 |
| 17.04.2026 | 15,57 | 15,85 | 15,57 | 15,82 | 0,83% | 27.969,00 |
| 16.04.2026 | 15,52 | 15,69 | 15,52 | 15,69 | -0,06% | 948,00 |
| 15.04.2026 | 15,60 | 15,70 | 15,49 | 15,70 | 0,64% | 7.280,00 |
| 14.04.2026 | 15,68 | 15,69 | 15,60 | 15,60 | -0,51% | 1.898,00 |
| 13.04.2026 | 15,66 | 15,69 | 15,50 | 15,68 | -0,06% | 9.830,00 |
| 10.04.2026 | 15,72 | 15,72 | 15,43 | 15,69 | -0,06% | 3.989,00 |
| 09.04.2026 | 15,62 | 15,70 | 15,52 | 15,70 | 0,96% | 4.614,00 |
| 08.04.2026 | 15,42 | 15,63 | 15,32 | 15,55 | 1,07% | 7.231,00 |
| 07.04.2026 | 15,43 | 15,49 | 15,39 | 15,39 | -0,10% | 4.457,00 |
| 06.04.2026 | 15,40 | 15,40 | 15,35 | 15,40 | 0,13% | 3.931,00 |
| 02.04.2026 | 15,29 | 15,50 | 15,13 | 15,38 | 0,85% | 16.361,00 |
| 01.04.2026 | 15,28 | 15,29 | 15,15 | 15,25 | -0,13% | 6.622,00 |
| 31.03.2026 | 15,20 | 15,27 | 15,20 | 15,27 | 1,06% | 1.313,00 |
| 30.03.2026 | 15,02 | 15,23 | 15,02 | 15,11 | -0,07% | 2.600,00 |
| 27.03.2026 | 15,15 | 15,17 | 15,06 | 15,12 | -0,61% | 3.938,00 |
| 26.03.2026 | 15,29 | 15,29 | 15,21 | 15,21 | -1,15% | 5.190,00 |
| 25.03.2026 | 15,17 | 15,39 | 15,13 | 15,39 | 3,99% | 6.837,00 |
| 24.03.2026 | 14,99 | 15,00 | 14,80 | 14,80 | -0,74% | 13.231,00 |
| 23.03.2026 | 15,07 | 15,14 | 14,82 | 14,91 | -0,40% | 11.572,00 |
| 20.03.2026 | 14,56 | 15,10 | 14,56 | 14,97 | 2,53% | 48.642,00 |
| 19.03.2026 | 14,64 | 14,85 | 14,55 | 14,60 | 0,00% | 32.634,00 |
| 18.03.2026 | 14,57 | 14,78 | 14,57 | 14,60 | 0,21% | 14.595,00 |
| 17.03.2026 | 15,40 | 15,40 | 14,53 | 14,57 | -4,52% | 34.198,00 |
| 16.03.2026 | 15,37 | 15,40 | 15,26 | 15,26 | -0,91% | 20.269,00 |
| 13.03.2026 | 15,49 | 15,49 | 15,36 | 15,40 | -0,20% | 7.280,00 |
| 12.03.2026 | 15,42 | 15,49 | 15,42 | 15,43 | 0,07% | 12.235,00 |
| 11.03.2026 | 15,50 | 15,50 | 15,41 | 15,42 | -0,19% | 12.134,00 |
| 10.03.2026 | 15,52 | 15,53 | 15,45 | 15,45 | 0,32% | 8.088,00 |
| 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 | -0,26% | 8.823,00 |
| 23.02.2026 | 15,55 | 15,60 | 15,55 | 15,59 | 0,23% | 12.697,00 |
| 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 |