18,740$
-0,98%
Echtzeit-Aktienkurs Lake Shore Bancorp Inc
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 18,82 | 18,89 | 18,58 | 18,74 | -0,98% | 8.782,00 |
| 04.11.2026 | 18,92 | 19,04 | 18,90 | 18,93 | 0,72% | 3.907,00 |
| 03.11.2026 | 18,90 | 19,25 | 18,79 | 18,79 | 0,21% | 27.517,00 |
| 02.11.2026 | 18,70 | 19,05 | 18,28 | 18,75 | 0,32% | 14.763,00 |
| 30.10.2026 | 19,34 | 19,34 | 18,47 | 18,69 | -1,74% | 15.700,00 |
| 29.10.2026 | 19,00 | 19,15 | 18,78 | 19,02 | 0,13% | 17.496,00 |
| 28.10.2026 | 18,77 | 19,00 | 18,77 | 19,00 | 1,52% | 14.474,00 |
| 27.10.2026 | 18,73 | 19,20 | 18,70 | 18,71 | 0,05% | 38.611,00 |
| 26.10.2026 | 18,59 | 18,77 | 18,41 | 18,70 | 1,25% | 19.266,00 |
| 23.10.2026 | 18,71 | 18,78 | 18,41 | 18,47 | -1,28% | 12.048,00 |
| 22.10.2026 | 18,25 | 18,76 | 18,25 | 18,71 | 2,92% | 58.938,00 |
| 21.10.2026 | 18,12 | 18,25 | 18,12 | 18,18 | 0,83% | 12.141,00 |
| 20.10.2026 | 18,13 | 18,34 | 18,01 | 18,03 | -0,50% | 13.701,00 |
| 19.10.2026 | 18,24 | 18,25 | 18,11 | 18,12 | -0,60% | 15.960,00 |
| 16.10.2026 | 18,15 | 18,25 | 18,12 | 18,23 | 0,25% | 13.791,00 |
| 15.10.2026 | 17,68 | 18,25 | 17,66 | 18,19 | 2,62% | 19.648,00 |
| 14.10.2026 | 17,33 | 18,11 | 17,33 | 17,72 | 3,75% | 43.249,00 |
| 13.10.2026 | 18,03 | 18,25 | 17,04 | 17,08 | -4,85% | 31.620,00 |
| 12.10.2026 | 18,31 | 18,31 | 17,95 | 17,95 | -1,62% | 10.256,00 |
| 09.10.2026 | 18,05 | 18,25 | 17,98 | 18,25 | 1,14% | 23.542,00 |
| 08.10.2026 | 17,70 | 18,06 | 17,70 | 18,04 | 0,14% | 6.715,00 |
| 07.10.2026 | 17,96 | 18,02 | 17,96 | 18,02 | 0,14% | 2.618,00 |
| 06.10.2026 | 18,36 | 18,36 | 17,99 | 17,99 | -0,44% | 8.075,00 |
| 05.10.2026 | 18,39 | 18,59 | 18,07 | 18,07 | -1,47% | 36.322,00 |
| 02.10.2026 | 18,13 | 18,39 | 18,13 | 18,34 | 1,05% | 14.552,00 |
| 01.10.2026 | 18,16 | 18,39 | 18,15 | 18,15 | 0,06% | 7.338,00 |
| 30.09.2026 | 18,40 | 18,42 | 18,14 | 18,14 | -1,41% | 21.319,00 |
| 29.09.2026 | 18,26 | 18,40 | 18,07 | 18,40 | 1,94% | 26.009,00 |
| 28.09.2026 | 17,75 | 18,05 | 17,50 | 18,05 | 1,35% | 18.966,00 |
| 25.09.2026 | 17,56 | 17,93 | 17,08 | 17,81 | 0,96% | 21.223,00 |
| 24.09.2026 | 17,90 | 18,00 | 17,64 | 17,64 | -2,08% | 15.452,00 |
| 23.09.2026 | 18,15 | 18,26 | 18,00 | 18,02 | -1,48% | 4.266,00 |
| 22.09.2026 | 18,26 | 18,34 | 18,19 | 18,29 | -0,14% | 18.233,00 |
| 21.09.2026 | 18,02 | 18,51 | 18,02 | 18,31 | 0,47% | 14.192,00 |
| 18.09.2026 | 18,44 | 19,07 | 18,02 | 18,23 | 0,36% | 259.545,00 |
| 17.09.2026 | 18,14 | 18,55 | 18,14 | 18,16 | 0,00% | 36.703,00 |
| 16.09.2026 | 17,73 | 18,48 | 17,73 | 18,16 | 2,43% | 31.665,00 |
| 15.09.2026 | 18,44 | 18,55 | 17,72 | 17,73 | -3,11% | 32.854,00 |
| 14.09.2026 | 18,56 | 19,09 | 18,30 | 18,30 | -0,65% | 44.460,00 |
| 11.09.2026 | 18,80 | 18,85 | 18,30 | 18,42 | -2,26% | 32.812,00 |
| 10.09.2026 | 18,72 | 18,99 | 18,59 | 18,85 | 1,54% | 32.765,00 |
| 09.09.2026 | 17,99 | 18,85 | 17,50 | 18,56 | 3,17% | 48.173,00 |
| 08.09.2026 | 17,38 | 18,13 | 17,38 | 17,99 | 3,51% | 47.978,00 |
| 04.09.2026 | 17,24 | 17,42 | 17,24 | 17,38 | -0,23% | 7.385,00 |
| 03.09.2026 | 17,28 | 17,47 | 17,28 | 17,42 | 0,93% | 17.358,00 |
| 02.09.2026 | 17,24 | 17,26 | 17,24 | 17,26 | 0,06% | 5.543,00 |
| 01.09.2026 | 17,24 | 17,28 | 17,24 | 17,25 | 0,06% | 6.650,00 |
| 31.08.2026 | 17,18 | 17,25 | 17,05 | 17,24 | 0,41% | 15.963,00 |
| 28.08.2026 | 17,18 | 17,20 | 17,12 | 17,17 | 0,00% | 15.272,00 |
| 27.08.2026 | 17,12 | 17,24 | 17,12 | 17,17 | -0,17% | 2.340,00 |
| 26.08.2026 | 17,20 | 17,27 | 17,12 | 17,20 | -0,23% | 9.894,00 |
| 25.08.2026 | 17,24 | 17,28 | 17,20 | 17,24 | 0,23% | 19.875,00 |
| 24.08.2026 | 17,26 | 17,28 | 17,20 | 17,20 | -0,29% | 10.920,00 |
| 21.08.2026 | 17,19 | 17,26 | 17,19 | 17,25 | 0,29% | 8.704,00 |
| 20.08.2026 | 17,21 | 17,22 | 17,20 | 17,20 | -0,23% | 3.412,00 |
| 19.08.2026 | 17,20 | 17,24 | 17,18 | 17,24 | 0,70% | 7.372,00 |
| 18.08.2026 | 17,17 | 17,23 | 17,12 | 17,12 | -0,41% | 11.519,00 |
| 17.08.2026 | 17,15 | 17,20 | 17,12 | 17,19 | 0,17% | 10.426,00 |
| 14.08.2026 | 17,11 | 17,16 | 17,09 | 17,16 | -0,23% | 6.681,00 |
| 13.08.2026 | 17,16 | 17,20 | 17,16 | 17,20 | -0,17% | 2.021,00 |
| 12.08.2026 | 17,14 | 17,23 | 17,14 | 17,23 | 0,17% | 8.020,00 |
| 11.08.2026 | 17,06 | 17,20 | 17,05 | 17,20 | 0,64% | 12.787,00 |
| 10.08.2026 | 17,05 | 17,16 | 17,03 | 17,09 | -0,18% | 9.212,00 |
| 07.08.2026 | 17,13 | 17,15 | 17,07 | 17,12 | -0,23% | 5.704,00 |
| 06.08.2026 | 17,12 | 17,18 | 17,09 | 17,16 | -0,12% | 12.659,00 |
| 05.08.2026 | 17,22 | 17,25 | 17,11 | 17,18 | 0,06% | 8.096,00 |
| 04.08.2026 | 17,28 | 17,28 | 16,97 | 17,17 | -0,46% | 12.143,00 |
| 03.08.2026 | 17,18 | 17,37 | 17,05 | 17,25 | 0,88% | 16.809,00 |
| 31.07.2026 | 17,18 | 17,18 | 17,10 | 17,10 | 0,23% | 4.156,00 |
| 30.07.2026 | 17,06 | 17,14 | 17,06 | 17,06 | 0,00% | 3.635,00 |
| 29.07.2026 | 17,15 | 17,16 | 17,06 | 17,06 | -0,23% | 9.341,00 |
| 28.07.2026 | 17,20 | 17,20 | 17,09 | 17,10 | -0,52% | 3.762,00 |
| 27.07.2026 | 17,17 | 17,20 | 17,05 | 17,19 | 0,17% | 9.828,00 |
| 24.07.2026 | 17,28 | 17,28 | 16,99 | 17,16 | 0,82% | 41.474,00 |
| 23.07.2026 | 16,71 | 17,30 | 16,71 | 17,02 | 0,18% | 22.796,00 |
| 22.07.2026 | 17,00 | 17,00 | 16,72 | 16,99 | 0,35% | 4.319,00 |
| 21.07.2026 | 17,00 | 17,00 | 16,93 | 16,93 | -0,70% | 1.950,00 |
| 20.07.2026 | 17,10 | 17,13 | 16,78 | 17,05 | -0,58% | 14.035,00 |
| 17.07.2026 | 16,90 | 17,15 | 16,90 | 17,15 | -0,29% | 1.101,00 |
| 16.07.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 0,88% | 1.206,00 |
| 15.07.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | 714,00 |
| 14.07.2026 | 17,04 | 17,04 | 16,96 | 17,00 | 0,24% | 2.285,00 |
| 13.07.2026 | 16,99 | 16,99 | 16,96 | 16,96 | -0,53% | 1.861,00 |
| 10.07.2026 | 17,00 | 17,05 | 17,00 | 17,05 | 0,29% | 3.973,00 |
| 09.07.2026 | 16,99 | 17,20 | 16,98 | 17,00 | 0,00% | 13.249,00 |
| 08.07.2026 | 17,00 | 17,00 | 16,82 | 17,00 | -0,06% | 24.856,00 |
| 07.07.2026 | 17,16 | 17,16 | 16,98 | 17,01 | 0,00% | 2.301,00 |
| 06.07.2026 | 16,80 | 17,19 | 16,80 | 17,01 | 1,25% | 4.376,00 |
| 02.07.2026 | 17,24 | 17,25 | 16,80 | 16,80 | -4,00% | 7.843,00 |
| 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 |