15,100$
0,53%
Echtzeit-Aktienkurs Pathfinder Bancorp
Bid:
Ask:
Aktienkurse zur Pathfinder Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,15 | 15,15 | 15,10 | 15,10 | 0,53% | 1.364,00 |
| 02.07.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 0,00% | 317,00 |
| 01.07.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -2,09% | 608,00 |
| 30.06.2025 | 14,90 | 15,34 | 14,88 | 15,34 | 2,61% | 3.148,00 |
| 26.06.2025 | 14,64 | 14,95 | 14,64 | 14,95 | 2,40% | 1.174,00 |
| 25.06.2025 | 14,62 | 14,62 | 14,60 | 14,60 | -0,07% | 1.596,00 |
| 24.06.2025 | 14,80 | 14,80 | 14,50 | 14,61 | 1,39% | 5.558,00 |
| 23.06.2025 | 14,86 | 14,87 | 14,41 | 14,41 | -1,37% | 5.204,00 |
| 20.06.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -1,42% | 2.654,00 |
| 18.06.2025 | 14,92 | 14,93 | 14,82 | 14,82 | 0,07% | 7.791,00 |
| 17.06.2025 | 15,13 | 15,13 | 14,81 | 14,81 | -2,12% | 3.982,00 |
| 16.06.2025 | 15,79 | 15,79 | 14,90 | 15,13 | -2,64% | 6.343,00 |
| 13.06.2025 | 15,50 | 15,95 | 15,42 | 15,54 | 1,90% | 1.591,00 |
| 12.06.2025 | 15,45 | 15,45 | 14,90 | 15,25 | -0,07% | 29.351,00 |
| 11.06.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,75% | 1.484,00 |
| 10.06.2025 | 15,45 | 15,45 | 15,30 | 15,38 | -1,63% | 7.689,00 |
| 09.06.2025 | 15,50 | 15,63 | 15,45 | 15,63 | 2,49% | 3.734,00 |
| 06.06.2025 | 15,35 | 15,35 | 15,25 | 15,25 | 0,26% | 1.178,00 |
| 05.06.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 1,74% | 433,00 |
| 04.06.2025 | 14,90 | 15,11 | 14,90 | 14,95 | 0,34% | 4.128,00 |
| 03.06.2025 | 14,74 | 15,07 | 14,67 | 14,90 | 1,09% | 3.537,00 |
| 02.06.2025 | 14,81 | 15,05 | 14,66 | 14,74 | -3,03% | 11.364,00 |
| 30.05.2025 | 15,27 | 15,27 | 15,02 | 15,20 | -0,39% | 5.980,00 |
| 29.05.2025 | 15,30 | 15,30 | 15,26 | 15,26 | -2,43% | 16.341,00 |
| 28.05.2025 | 15,31 | 15,64 | 15,31 | 15,64 | 2,16% | 7.869,00 |
| 27.05.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,10% | 306,00 |
| 23.05.2025 | 15,98 | 15,98 | 15,03 | 15,30 | -5,88% | 5.361,00 |
| 22.05.2025 | 15,02 | 16,50 | 15,00 | 16,25 | 8,33% | 18.096,00 |
| 21.05.2025 | 14,85 | 15,00 | 14,85 | 15,00 | -1,51% | 2.056,00 |
| 20.05.2025 | 15,10 | 15,30 | 15,05 | 15,23 | 0,59% | 5.938,00 |
| 19.05.2025 | 15,06 | 15,14 | 14,60 | 15,14 | -0,26% | 8.901,00 |
| 16.05.2025 | 15,07 | 15,18 | 15,06 | 15,18 | 0,86% | 3.363,00 |
| 15.05.2025 | 14,87 | 15,20 | 14,87 | 15,05 | 0,27% | 3.734,00 |
| 14.05.2025 | 15,19 | 15,44 | 14,96 | 15,01 | -1,25% | 12.098,00 |
| 13.05.2025 | 15,22 | 15,78 | 15,20 | 15,20 | 1,33% | 4.194,00 |
| 12.05.2025 | 14,99 | 15,00 | 14,99 | 15,00 | 0,11% | 1.433,00 |
| 09.05.2025 | 14,94 | 14,99 | 14,90 | 14,98 | 1,37% | 2.492,00 |
| 08.05.2025 | 14,91 | 14,91 | 14,78 | 14,78 | 0,35% | 1.330,00 |
| 07.05.2025 | 15,00 | 15,04 | 14,73 | 14,73 | 0,20% | 36.498,00 |
| 06.05.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -2,00% | 7.188,00 |
| 05.05.2025 | 14,65 | 15,00 | 14,65 | 15,00 | 2,39% | 10.288,00 |
| 02.05.2025 | 14,68 | 14,97 | 14,65 | 14,65 | 1,10% | 2.356,00 |
| 01.05.2025 | 14,52 | 14,64 | 14,12 | 14,49 | 2,69% | 5.954,00 |
| 30.04.2025 | 14,11 | 14,12 | 14,11 | 14,11 | -4,40% | 5.498,00 |
| 29.04.2025 | 14,56 | 14,76 | 14,11 | 14,76 | 0,41% | 9.097,00 |
| 28.04.2025 | 14,95 | 14,95 | 14,70 | 14,70 | -2,00% | 1.500,00 |
| 25.04.2025 | 15,25 | 15,28 | 15,00 | 15,00 | -1,51% | 3.417,00 |
| 24.04.2025 | 15,25 | 15,25 | 15,23 | 15,23 | -1,55% | 1.044,00 |
| 23.04.2025 | 15,25 | 15,47 | 15,25 | 15,47 | 2,04% | 967,00 |
| 21.04.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -2,19% | 875,00 |
| 16.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,24% | 506,00 |
| 15.04.2025 | 15,63 | 15,63 | 15,16 | 15,16 | -1,04% | 1.276,00 |
| 14.04.2025 | 15,25 | 15,78 | 15,25 | 15,32 | -1,86% | 2.162,00 |
| 11.04.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -3,16% | 959,00 |
| 09.04.2025 | 15,28 | 16,12 | 15,20 | 16,12 | 1,07% | 1.109,00 |
| 08.04.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 2,77% | 144,00 |
| 07.04.2025 | 15,52 | 16,30 | 15,50 | 15,52 | -3,60% | 5.634,00 |
| 04.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,00% | 657,00 |
| 03.04.2025 | 15,83 | 15,98 | 15,72 | 15,94 | -0,38% | 1.866,00 |
| 02.04.2025 | 16,73 | 16,89 | 16,00 | 16,00 | -5,04% | 1.095,00 |
| 01.04.2025 | 16,37 | 16,85 | 16,00 | 16,85 | 3,37% | 967,00 |
| 31.03.2025 | 15,60 | 16,32 | 15,60 | 16,30 | 5,71% | 1.565,00 |
| 28.03.2025 | 16,46 | 16,62 | 15,42 | 15,42 | -5,98% | 6.401,00 |
| 27.03.2025 | 16,49 | 16,50 | 16,40 | 16,40 | -0,49% | 4.654,00 |
| 26.03.2025 | 16,89 | 16,89 | 16,39 | 16,48 | -1,49% | 6.975,00 |
| 25.03.2025 | 16,81 | 16,88 | 16,72 | 16,73 | 0,18% | 1.320,00 |
| 24.03.2025 | 16,79 | 16,89 | 16,70 | 16,70 | 0,12% | 976,00 |
| 21.03.2025 | 16,67 | 16,89 | 16,67 | 16,68 | 0,18% | 4.648,00 |
| 20.03.2025 | 16,76 | 16,76 | 16,65 | 16,65 | -0,66% | 641,00 |
| 19.03.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,96% | 277,00 |
| 18.03.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -1,01% | 378,00 |
| 14.03.2025 | 16,79 | 16,79 | 16,60 | 16,77 | -1,35% | 2.427,00 |
| 13.03.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,29% | 3.696,00 |
| 12.03.2025 | 16,80 | 16,95 | 16,70 | 16,95 | 2,23% | 807,00 |
| 11.03.2025 | 16,98 | 16,98 | 16,58 | 16,58 | -2,47% | 549,00 |
| 10.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 349,00 |
| 07.03.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,29% | 908,00 |
| 06.03.2025 | 16,76 | 17,00 | 16,76 | 17,00 | -0,99% | 759,00 |
| 05.03.2025 | 17,04 | 17,17 | 17,04 | 17,17 | 0,29% | 697,00 |
| 04.03.2025 | 17,20 | 17,20 | 17,09 | 17,12 | -0,52% | 1.153,00 |
| 03.03.2025 | 17,01 | 17,25 | 17,00 | 17,21 | 1,24% | 4.276,00 |
| 28.02.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,06% | 1.968,00 |
| 27.02.2025 | 17,00 | 17,00 | 16,99 | 16,99 | -0,53% | 928,00 |
| 26.02.2025 | 17,00 | 17,09 | 16,94 | 17,08 | -0,12% | 6.237,00 |
| 25.02.2025 | 17,10 | 17,10 | 17,05 | 17,10 | -0,84% | 1.721,00 |
| 24.02.2025 | 17,18 | 17,25 | 17,18 | 17,25 | 0,03% | 606,00 |
| 21.02.2025 | 16,86 | 17,24 | 16,86 | 17,24 | -0,09% | 931,00 |
| 20.02.2025 | 17,13 | 17,26 | 17,00 | 17,26 | 0,38% | 6.715,00 |
| 19.02.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 0,00% | 241,00 |
| 18.02.2025 | 17,22 | 17,22 | 17,19 | 17,19 | -0,15% | 2.566,00 |
| 14.02.2025 | 17,10 | 17,22 | 17,10 | 17,22 | 0,85% | 1.272,00 |
| 12.02.2025 | 17,14 | 17,20 | 17,07 | 17,07 | 0,41% | 2.739,00 |
| 11.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | 1.522,00 |
| 10.02.2025 | 17,01 | 17,47 | 17,01 | 17,45 | 0,29% | 380,00 |
| 07.02.2025 | 17,49 | 17,50 | 17,30 | 17,40 | 0,40% | 1.626,00 |
| 06.02.2025 | 17,49 | 17,49 | 17,10 | 17,33 | 0,38% | 8.904,00 |
| 05.02.2025 | 17,10 | 17,27 | 16,85 | 17,27 | 2,77% | 66.517,00 |
| 04.02.2025 | 17,00 | 17,00 | 16,80 | 16,80 | 0,60% | 1.700,00 |
| 03.02.2025 | 16,68 | 16,92 | 16,68 | 16,70 | 0,12% | 5.737,00 |
| 31.01.2025 | 16,75 | 16,90 | 16,68 | 16,68 | -1,88% | 1.719,00 |