16,280$
1,75%
Echtzeit-Aktienkurs Pathfinder Bancorp
Bid:
Ask:
Aktienkurse zur Pathfinder Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,11 | 16,28 | 15,96 | 16,28 | 1,75% | 3.846,00 |
| 29.07.2026 | 15,98 | 16,05 | 15,90 | 16,00 | 0,00% | 5.978,00 |
| 27.07.2026 | 16,15 | 16,15 | 16,00 | 16,00 | 0,62% | 1.061,00 |
| 24.07.2026 | 16,58 | 16,58 | 15,90 | 15,90 | -0,61% | 889,00 |
| 23.07.2026 | 16,12 | 16,64 | 15,67 | 16,00 | 0,13% | 10.780,00 |
| 22.07.2026 | 16,51 | 16,85 | 15,76 | 15,98 | 0,25% | 25.311,00 |
| 21.07.2026 | 15,86 | 16,26 | 15,82 | 15,94 | -0,69% | 6.197,00 |
| 20.07.2026 | 16,08 | 16,08 | 16,05 | 16,05 | -2,07% | 1.927,00 |
| 17.07.2026 | 15,76 | 16,71 | 15,76 | 16,39 | 1,67% | 12.413,00 |
| 16.07.2026 | 15,89 | 16,99 | 15,85 | 16,12 | -0,19% | 11.121,00 |
| 15.07.2026 | 16,07 | 16,81 | 15,97 | 16,15 | -1,70% | 12.428,00 |
| 14.07.2026 | 16,49 | 16,62 | 16,43 | 16,43 | 0,74% | 2.299,00 |
| 13.07.2026 | 15,74 | 16,76 | 15,36 | 16,31 | 1,94% | 86.466,00 |
| 10.07.2026 | 15,66 | 16,39 | 15,42 | 16,00 | 0,57% | 115.658,00 |
| 09.07.2026 | 16,01 | 16,01 | 15,56 | 15,91 | 0,06% | 12.451,00 |
| 08.07.2026 | 15,96 | 16,26 | 15,75 | 15,90 | -0,31% | 9.912,00 |
| 07.07.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,37% | 304,00 |
| 06.07.2026 | 16,19 | 16,88 | 16,01 | 16,01 | -0,87% | 9.642,00 |
| 02.07.2026 | 15,87 | 16,94 | 15,87 | 16,15 | -0,49% | 10.029,00 |
| 01.07.2026 | 15,99 | 16,91 | 15,79 | 16,23 | -0,49% | 11.703,00 |
| 30.06.2026 | 16,07 | 16,50 | 16,03 | 16,31 | 1,12% | 12.285,00 |
| 29.06.2026 | 15,86 | 16,50 | 15,86 | 16,13 | -0,68% | 10.269,00 |
| 26.06.2026 | 16,32 | 16,60 | 16,08 | 16,24 | -0,12% | 8.231,00 |
| 25.06.2026 | 16,29 | 16,88 | 15,86 | 16,26 | 1,43% | 28.023,00 |
| 24.06.2026 | 16,00 | 17,40 | 15,63 | 16,03 | -0,43% | 67.023,00 |
| 23.06.2026 | 15,78 | 17,07 | 15,78 | 16,10 | 0,00% | 14.137,00 |
| 22.06.2026 | 16,39 | 16,40 | 15,91 | 16,10 | -4,56% | 10.918,00 |
| 18.06.2026 | 16,01 | 16,87 | 15,36 | 16,87 | 5,60% | 29.139,00 |
| 17.06.2026 | 15,84 | 15,98 | 15,84 | 15,98 | 2,06% | 4.024,00 |
| 16.06.2026 | 14,95 | 16,10 | 14,95 | 15,65 | -0,14% | 9.766,00 |
| 15.06.2026 | 16,08 | 16,88 | 15,44 | 15,67 | 1,45% | 8.690,00 |
| 12.06.2026 | 14,88 | 15,45 | 13,72 | 15,45 | 4,04% | 9.978,00 |
| 11.06.2026 | 15,25 | 15,30 | 14,61 | 14,85 | -1,20% | 32.867,00 |
| 10.06.2026 | 15,11 | 15,25 | 14,94 | 15,03 | 0,00% | 7.611,00 |
| 09.06.2026 | 14,20 | 15,13 | 13,74 | 15,03 | 6,22% | 22.909,00 |
| 08.06.2026 | 13,77 | 14,20 | 13,77 | 14,15 | 2,06% | 15.743,00 |
| 05.06.2026 | 14,00 | 14,00 | 13,87 | 13,87 | -1,67% | 3.413,00 |
| 04.06.2026 | 14,07 | 14,10 | 14,05 | 14,10 | 3,30% | 3.736,00 |
| 03.06.2026 | 13,92 | 14,08 | 13,65 | 13,65 | 0,96% | 4.631,00 |
| 02.06.2026 | 13,80 | 13,80 | 13,52 | 13,52 | -0,37% | 5.221,00 |
| 01.06.2026 | 13,55 | 13,57 | 13,55 | 13,57 | -0,95% | 1.762,00 |
| 29.05.2026 | 13,80 | 13,84 | 13,70 | 13,70 | 0,66% | 4.067,00 |
| 28.05.2026 | 13,76 | 13,83 | 13,55 | 13,61 | -0,66% | 4.496,00 |
| 27.05.2026 | 13,91 | 13,95 | 13,51 | 13,70 | -2,14% | 38.712,00 |
| 26.05.2026 | 13,86 | 14,00 | 13,86 | 14,00 | 0,72% | 5.230,00 |
| 22.05.2026 | 13,50 | 13,90 | 13,50 | 13,90 | 2,51% | 2.153,00 |
| 21.05.2026 | 13,55 | 13,56 | 13,55 | 13,56 | 0,07% | 1.161,00 |
| 19.05.2026 | 13,50 | 13,55 | 13,50 | 13,55 | 0,44% | 2.245,00 |
| 18.05.2026 | 13,36 | 13,70 | 13,25 | 13,49 | 0,00% | 2.394,00 |
| 15.05.2026 | 13,50 | 13,50 | 13,00 | 13,49 | -0,07% | 6.664,00 |
| 13.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,77% | 1.250,00 |
| 11.05.2026 | 13,50 | 13,55 | 12,49 | 13,01 | -6,27% | 10.242,00 |
| 07.05.2026 | 14,00 | 14,00 | 13,80 | 13,88 | -1,17% | 4.102,00 |
| 06.05.2026 | 14,02 | 14,10 | 14,00 | 14,05 | -0,39% | 3.425,00 |
| 05.05.2026 | 13,59 | 14,10 | 13,59 | 14,10 | 6,02% | 12.927,00 |
| 04.05.2026 | 13,30 | 13,89 | 13,30 | 13,30 | -6,67% | 12.897,00 |
| 01.05.2026 | 13,90 | 14,25 | 13,60 | 14,25 | 2,52% | 3.347,00 |
| 30.04.2026 | 13,56 | 14,06 | 13,56 | 13,90 | 2,21% | 8.159,00 |
| 28.04.2026 | 13,59 | 13,60 | 13,59 | 13,60 | 1,49% | 1.720,00 |
| 24.04.2026 | 13,51 | 13,51 | 13,40 | 13,40 | -1,47% | 1.807,00 |
| 22.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 1.023,00 |
| 21.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,22% | 285,00 |
| 16.04.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -0,95% | 508,00 |
| 15.04.2026 | 13,61 | 13,70 | 13,60 | 13,70 | 0,96% | 1.054,00 |
| 14.04.2026 | 13,57 | 13,57 | 13,43 | 13,57 | 1,19% | 4.231,00 |
| 13.04.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -2,26% | 161,00 |
| 10.04.2026 | 13,10 | 13,72 | 13,10 | 13,72 | 1,55% | 6.810,00 |
| 09.04.2026 | 13,03 | 13,51 | 12,86 | 13,51 | -1,17% | 2.752,00 |
| 08.04.2026 | 13,10 | 13,67 | 12,98 | 13,67 | 2,70% | 6.412,00 |
| 07.04.2026 | 12,95 | 13,31 | 12,91 | 13,31 | 3,06% | 8.161,00 |
| 01.04.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 1,29% | 625,00 |
| 26.03.2026 | 13,25 | 13,25 | 12,75 | 12,75 | -2,82% | 1.269,00 |
| 24.03.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 1,31% | 725,00 |
| 20.03.2026 | 13,55 | 13,63 | 12,95 | 12,95 | -1,75% | 10.702,00 |
| 18.03.2026 | 13,44 | 13,44 | 13,18 | 13,18 | -0,15% | 982,00 |
| 17.03.2026 | 13,69 | 13,69 | 13,20 | 13,20 | -2,40% | 427,00 |
| 16.03.2026 | 13,60 | 13,60 | 13,41 | 13,52 | -0,56% | 9.667,00 |
| 13.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,29% | 192,00 |
| 12.03.2026 | 13,60 | 13,70 | 13,55 | 13,64 | 1,11% | 18.915,00 |
| 11.03.2026 | 13,47 | 13,59 | 13,47 | 13,49 | -1,68% | 1.673,00 |
| 10.03.2026 | 13,60 | 13,72 | 13,60 | 13,72 | 0,29% | 2.438,00 |
| 09.03.2026 | 13,74 | 13,77 | 13,68 | 13,68 | 0,88% | 6.885,00 |
| 06.03.2026 | 13,52 | 13,56 | 13,48 | 13,56 | 0,37% | 1.817,00 |
| 05.03.2026 | 13,50 | 13,62 | 13,50 | 13,51 | -0,97% | 2.744,00 |
| 04.03.2026 | 13,62 | 13,71 | 13,62 | 13,64 | 0,61% | 4.125,00 |
| 03.03.2026 | 13,62 | 13,62 | 13,50 | 13,56 | 0,37% | 2.950,00 |
| 02.03.2026 | 13,55 | 13,71 | 13,50 | 13,51 | 1,96% | 3.845,00 |
| 27.02.2026 | 13,55 | 13,55 | 13,25 | 13,25 | -1,85% | 3.430,00 |
| 26.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,97% | 715,00 |
| 24.02.2026 | 13,02 | 13,37 | 13,02 | 13,37 | 0,53% | 1.361,00 |
| 17.02.2026 | 13,50 | 13,51 | 13,30 | 13,30 | -2,21% | 1.426,00 |
| 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 |