13,600$
-0,54%
Echtzeit-Aktienkurs Pathfinder Bancorp
Bid:
Ask:
Aktienkurse zur Pathfinder Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,72 | 13,75 | 13,60 | 13,60 | -0,54% | 4.636,00 |
| 12.02.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 1,89% | 304,00 |
| 11.02.2026 | 13,40 | 13,42 | 13,40 | 13,42 | -1,03% | 785,00 |
| 10.02.2026 | 13,04 | 13,75 | 13,02 | 13,56 | 1,16% | 10.548,00 |
| 09.02.2026 | 13,38 | 13,41 | 13,38 | 13,41 | 3,92% | 1.794,00 |
| 06.02.2026 | 12,76 | 13,10 | 12,72 | 12,90 | -0,01% | 8.870,00 |
| 05.02.2026 | 13,43 | 13,43 | 12,89 | 12,90 | -1,53% | 3.224,00 |
| 04.02.2026 | 12,52 | 13,22 | 12,52 | 13,10 | 7,82% | 8.000,00 |
| 03.02.2026 | 13,76 | 13,78 | 12,06 | 12,15 | -11,18% | 5.267,00 |
| 30.01.2026 | 13,82 | 13,82 | 13,68 | 13,68 | -3,93% | 1.076,00 |
| 27.01.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,00% | 398,00 |
| 26.01.2026 | 14,25 | 14,25 | 14,24 | 14,24 | 2,89% | 554,00 |
| 22.01.2026 | 14,33 | 14,34 | 13,84 | 13,84 | -2,19% | 1.078,00 |
| 21.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,86% | 350,00 |
| 20.01.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -2,16% | 718,00 |
| 15.01.2026 | 14,23 | 14,35 | 14,20 | 14,34 | 0,81% | 2.709,00 |
| 14.01.2026 | 14,03 | 14,23 | 14,03 | 14,23 | -0,87% | 585,00 |
| 09.01.2026 | 14,25 | 14,38 | 13,96 | 14,35 | 0,99% | 2.884,00 |
| 08.01.2026 | 14,03 | 14,35 | 14,03 | 14,21 | -0,28% | 4.681,00 |
| 06.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,71% | 389,00 |
| 05.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,21% | 931,00 |
| 02.01.2026 | 13,77 | 14,12 | 13,77 | 14,12 | 0,07% | 617,00 |
| 31.12.2025 | 13,60 | 14,11 | 13,45 | 14,11 | 3,75% | 4.043,00 |
| 30.12.2025 | 13,65 | 13,65 | 13,60 | 13,60 | -1,16% | 2.273,00 |
| 29.12.2025 | 13,65 | 13,76 | 13,65 | 13,76 | 0,51% | 1.106,00 |
| 26.12.2025 | 13,94 | 13,94 | 13,35 | 13,69 | -2,21% | 5.809,00 |
| 23.12.2025 | 13,75 | 14,05 | 13,75 | 14,00 | 0,21% | 1.475,00 |
| 19.12.2025 | 14,21 | 14,21 | 13,50 | 13,97 | -2,99% | 13.332,00 |
| 18.12.2025 | 14,48 | 14,50 | 13,86 | 14,40 | -2,44% | 3.364,00 |
| 15.12.2025 | 13,61 | 14,76 | 13,61 | 14,76 | -0,87% | 1.232,00 |
| 11.12.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 4,49% | 257,00 |
| 10.12.2025 | 14,70 | 14,70 | 14,25 | 14,25 | -4,36% | 4.221,00 |
| 09.12.2025 | 14,00 | 14,90 | 13,92 | 14,90 | 6,43% | 7.645,00 |
| 08.12.2025 | 14,15 | 14,15 | 14,00 | 14,00 | -0,78% | 921,00 |
| 05.12.2025 | 14,11 | 14,11 | 14,11 | 14,11 | -0,63% | 310,00 |
| 03.12.2025 | 14,16 | 14,20 | 14,16 | 14,20 | -0,35% | 248,00 |
| 02.12.2025 | 14,26 | 14,95 | 13,50 | 14,25 | 0,02% | 7.175,00 |
| 01.12.2025 | 14,15 | 14,75 | 14,13 | 14,25 | 1,76% | 5.048,00 |
| 28.11.2025 | 13,94 | 14,00 | 13,93 | 14,00 | -1,75% | 1.938,00 |
| 26.11.2025 | 13,83 | 14,25 | 13,75 | 14,25 | 3,04% | 11.308,00 |
| 25.11.2025 | 14,55 | 14,55 | 13,83 | 13,83 | -2,95% | 4.077,00 |
| 20.11.2025 | 14,81 | 14,81 | 14,15 | 14,25 | -0,35% | 2.974,00 |
| 19.11.2025 | 14,72 | 14,72 | 14,30 | 14,30 | -3,38% | 665,00 |
| 17.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,80% | 302,00 |
| 12.11.2025 | 14,96 | 14,96 | 14,92 | 14,92 | -1,19% | 5.526,00 |
| 11.11.2025 | 15,10 | 15,10 | 14,90 | 15,10 | 0,00% | 4.113,00 |
| 10.11.2025 | 15,10 | 15,15 | 15,00 | 15,10 | 0,27% | 2.810,00 |
| 07.11.2025 | 15,13 | 15,15 | 14,97 | 15,06 | -0,26% | 5.681,00 |
| 06.11.2025 | 15,10 | 15,15 | 14,97 | 15,10 | 0,00% | 4.016,00 |
| 05.11.2025 | 15,10 | 15,10 | 15,09 | 15,10 | 0,13% | 1.670,00 |
| 03.11.2025 | 15,07 | 15,08 | 14,91 | 15,08 | 0,40% | 2.724,00 |
| 31.10.2025 | 15,02 | 15,02 | 15,00 | 15,02 | -0,79% | 1.732,00 |
| 29.10.2025 | 15,17 | 15,17 | 15,06 | 15,14 | 1,27% | 3.438,00 |
| 28.10.2025 | 14,95 | 15,14 | 14,94 | 14,95 | 0,61% | 1.161,00 |
| 24.10.2025 | 15,11 | 15,30 | 14,86 | 14,86 | 1,43% | 6.351,00 |
| 23.10.2025 | 15,11 | 15,11 | 14,65 | 14,65 | -4,06% | 1.435,00 |
| 22.10.2025 | 15,24 | 15,27 | 15,24 | 15,27 | 0,46% | 5.503,00 |
| 21.10.2025 | 14,06 | 15,20 | 14,06 | 15,20 | 0,93% | 886,00 |
| 17.10.2025 | 15,07 | 15,07 | 15,05 | 15,06 | -1,63% | 948,00 |
| 16.10.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,46% | 88.154,00 |
| 15.10.2025 | 15,16 | 15,24 | 15,16 | 15,24 | 0,59% | 648,00 |
| 14.10.2025 | 15,15 | 15,29 | 15,15 | 15,15 | 0,26% | 818,00 |
| 13.10.2025 | 15,08 | 15,11 | 15,08 | 15,11 | -0,07% | 478,00 |
| 10.10.2025 | 15,25 | 15,25 | 15,11 | 15,12 | -0,92% | 1.119,00 |
| 09.10.2025 | 15,30 | 15,30 | 15,26 | 15,26 | -0,72% | 4.529,00 |
| 08.10.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -0,07% | 672,00 |
| 07.10.2025 | 15,40 | 15,40 | 15,38 | 15,38 | -0,77% | 818,00 |
| 06.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,84% | 352,00 |
| 02.10.2025 | 15,37 | 15,37 | 15,16 | 15,22 | -0,98% | 4.299,00 |
| 01.10.2025 | 15,39 | 15,65 | 15,37 | 15,37 | -1,95% | 1.136,00 |
| 30.09.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 2,18% | 350,00 |
| 29.09.2025 | 15,41 | 15,41 | 15,31 | 15,34 | 0,13% | 502,00 |
| 26.09.2025 | 15,50 | 15,72 | 13,55 | 15,32 | -1,81% | 15.375,00 |
| 25.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,58% | 818,00 |
| 24.09.2025 | 15,80 | 15,80 | 15,36 | 15,36 | -3,03% | 4.663,00 |
| 23.09.2025 | 15,63 | 15,84 | 15,32 | 15,84 | 2,86% | 2.686,00 |
| 22.09.2025 | 15,33 | 15,53 | 15,23 | 15,40 | 1,92% | 1.997,00 |
| 19.09.2025 | 15,87 | 15,87 | 15,11 | 15,11 | 0,07% | 6.083,00 |
| 18.09.2025 | 15,63 | 15,63 | 14,74 | 15,10 | -1,56% | 19.977,00 |
| 17.09.2025 | 15,40 | 15,40 | 15,10 | 15,34 | 2,40% | 1.171,00 |
| 12.09.2025 | 15,13 | 15,13 | 14,98 | 14,98 | 0,20% | 1.719,00 |
| 11.09.2025 | 15,06 | 15,06 | 14,86 | 14,95 | -0,66% | 4.320,00 |
| 10.09.2025 | 15,50 | 15,50 | 15,05 | 15,05 | 0,00% | 4.735,00 |
| 09.09.2025 | 15,00 | 15,10 | 14,91 | 15,05 | -0,33% | 18.797,00 |
| 08.09.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | 1.820,00 |
| 05.09.2025 | 14,99 | 15,21 | 14,99 | 15,00 | 0,21% | 21.030,00 |
| 03.09.2025 | 15,00 | 15,00 | 14,95 | 14,97 | 0,12% | 5.797,00 |
| 02.09.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 0,20% | 425,00 |
| 29.08.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 0,00% | 558,00 |
| 28.08.2025 | 15,46 | 15,46 | 14,92 | 14,92 | 0,00% | 1.753,00 |
| 27.08.2025 | 14,81 | 15,40 | 14,81 | 14,92 | 0,81% | 4.953,00 |
| 26.08.2025 | 14,70 | 14,82 | 14,70 | 14,80 | 0,51% | 8.210,00 |
| 25.08.2025 | 14,97 | 14,97 | 14,70 | 14,73 | 0,17% | 5.641,00 |
| 22.08.2025 | 14,70 | 14,85 | 14,68 | 14,70 | 0,55% | 10.930,00 |
| 21.08.2025 | 14,64 | 14,64 | 14,62 | 14,62 | 0,00% | 506,00 |
| 20.08.2025 | 14,65 | 14,65 | 14,61 | 14,62 | 0,69% | 1.248,00 |
| 19.08.2025 | 14,70 | 14,70 | 14,40 | 14,52 | -1,02% | 7.198,00 |
| 18.08.2025 | 14,67 | 14,67 | 14,67 | 14,67 | -2,40% | 616,00 |
| 15.08.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 2,24% | 1.089,00 |
| 14.08.2025 | 14,48 | 14,72 | 14,48 | 14,70 | 2,37% | 3.365,00 |