15,730$
-2,05%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,10 | 16,15 | 15,72 | 15,73 | -2,05% | 185.199,00 |
| 14.08.2025 | 16,05 | 16,11 | 15,87 | 16,06 | -0,80% | 100.844,00 |
| 13.08.2025 | 16,00 | 16,20 | 15,92 | 16,19 | 1,95% | 141.964,00 |
| 12.08.2025 | 15,42 | 15,92 | 15,35 | 15,88 | 3,99% | 120.525,00 |
| 11.08.2025 | 15,28 | 15,38 | 15,20 | 15,27 | -0,65% | 83.004,00 |
| 08.08.2025 | 15,29 | 15,51 | 15,10 | 15,37 | 1,25% | 106.289,00 |
| 07.08.2025 | 15,45 | 15,77 | 15,14 | 15,18 | -1,04% | 107.439,00 |
| 06.08.2025 | 15,50 | 15,68 | 15,31 | 15,34 | -0,71% | 71.142,00 |
| 05.08.2025 | 15,51 | 15,91 | 15,13 | 15,45 | 0,26% | 192.768,00 |
| 04.08.2025 | 15,26 | 15,47 | 15,07 | 15,41 | 1,05% | 163.670,00 |
| 01.08.2025 | 15,51 | 15,56 | 14,96 | 15,25 | -1,68% | 195.174,00 |
| 31.07.2025 | 15,95 | 16,04 | 15,43 | 15,51 | -1,65% | 195.450,00 |
| 30.07.2025 | 16,06 | 16,44 | 15,71 | 15,77 | -1,62% | 127.156,00 |
| 29.07.2025 | 16,36 | 16,36 | 15,95 | 16,03 | -0,99% | 130.776,00 |
| 28.07.2025 | 15,90 | 16,27 | 15,83 | 16,19 | 2,27% | 161.372,00 |
| 25.07.2025 | 16,09 | 16,17 | 15,60 | 15,83 | -1,37% | 192.505,00 |
| 24.07.2025 | 16,50 | 16,50 | 16,03 | 16,05 | -3,43% | 118.416,00 |
| 23.07.2025 | 16,77 | 16,77 | 16,51 | 16,62 | -0,18% | 82.139,00 |
| 22.07.2025 | 16,57 | 16,83 | 16,42 | 16,65 | 0,36% | 108.643,00 |
| 21.07.2025 | 16,76 | 16,84 | 16,54 | 16,59 | -0,66% | 93.341,00 |
| 18.07.2025 | 16,82 | 16,82 | 16,51 | 16,70 | 0,06% | 137.996,00 |
| 17.07.2025 | 16,46 | 16,78 | 16,44 | 16,69 | 1,89% | 136.509,00 |
| 16.07.2025 | 16,31 | 16,43 | 16,07 | 16,38 | 0,86% | 181.897,00 |
| 15.07.2025 | 16,73 | 16,76 | 16,22 | 16,24 | -3,22% | 137.401,00 |
| 14.07.2025 | 16,41 | 16,78 | 16,39 | 16,78 | 2,07% | 179.318,00 |
| 11.07.2025 | 16,75 | 16,75 | 16,40 | 16,44 | -1,91% | 99.966,00 |
| 10.07.2025 | 16,68 | 16,87 | 16,57 | 16,76 | 0,36% | 161.488,00 |
| 09.07.2025 | 16,79 | 16,87 | 16,61 | 16,70 | -0,24% | 156.381,00 |
| 08.07.2025 | 16,61 | 16,98 | 16,58 | 16,74 | 1,21% | 414.674,00 |
| 07.07.2025 | 16,56 | 16,86 | 16,50 | 16,54 | -0,54% | 256.309,00 |
| 03.07.2025 | 16,48 | 16,71 | 16,48 | 16,63 | 1,77% | 118.192,00 |
| 02.07.2025 | 16,36 | 16,44 | 16,15 | 16,34 | 0,55% | 197.894,00 |
| 01.07.2025 | 15,68 | 16,40 | 15,65 | 16,25 | 3,44% | 209.253,00 |
| 30.06.2025 | 15,72 | 15,88 | 15,63 | 15,71 | 0,83% | 412.747,00 |
| 27.06.2025 | 15,67 | 15,83 | 15,56 | 15,58 | -0,19% | 349.228,00 |
| 26.06.2025 | 15,22 | 15,63 | 15,16 | 15,61 | 2,90% | 94.078,00 |
| 25.06.2025 | 15,28 | 15,28 | 15,14 | 15,17 | -0,46% | 74.730,00 |
| 24.06.2025 | 15,14 | 15,43 | 15,07 | 15,24 | 1,46% | 101.012,00 |
| 23.06.2025 | 14,58 | 15,02 | 14,57 | 15,02 | 2,74% | 115.967,00 |
| 20.06.2025 | 14,75 | 14,90 | 14,52 | 14,62 | 0,21% | 230.105,00 |
| 18.06.2025 | 14,36 | 14,66 | 14,35 | 14,59 | 1,32% | 124.042,00 |
| 17.06.2025 | 14,45 | 14,58 | 14,35 | 14,40 | -1,17% | 126.464,00 |
| 16.06.2025 | 14,76 | 14,86 | 14,44 | 14,57 | -0,34% | 150.003,00 |
| 13.06.2025 | 15,04 | 15,04 | 14,57 | 14,62 | -4,51% | 327.517,00 |
| 12.06.2025 | 15,15 | 15,36 | 14,81 | 15,31 | 0,86% | 619.040,00 |
| 11.06.2025 | 15,19 | 15,30 | 15,05 | 15,18 | 0,26% | 149.310,00 |
| 10.06.2025 | 14,90 | 15,21 | 14,90 | 15,14 | 2,23% | 112.445,00 |
| 09.06.2025 | 14,88 | 14,91 | 14,78 | 14,81 | 0,14% | 109.214,00 |
| 06.06.2025 | 14,69 | 14,79 | 14,57 | 14,79 | 2,14% | 83.813,00 |
| 05.06.2025 | 14,52 | 14,65 | 14,35 | 14,48 | -0,28% | 124.521,00 |
| 04.06.2025 | 14,52 | 14,79 | 14,43 | 14,52 | -0,21% | 126.881,00 |
| 03.06.2025 | 14,41 | 14,65 | 14,34 | 14,55 | 0,76% | 130.150,00 |
| 02.06.2025 | 14,47 | 14,53 | 14,25 | 14,44 | -0,45% | 118.428,00 |
| 30.05.2025 | 14,54 | 14,67 | 14,47 | 14,51 | -0,65% | 124.598,00 |
| 29.05.2025 | 14,60 | 14,60 | 14,42 | 14,60 | 0,83% | 104.120,00 |
| 28.05.2025 | 14,70 | 14,75 | 14,45 | 14,48 | -1,63% | 91.955,00 |
| 27.05.2025 | 14,57 | 14,73 | 14,34 | 14,72 | 2,65% | 102.704,00 |
| 23.05.2025 | 14,22 | 14,46 | 14,03 | 14,34 | -0,83% | 105.601,00 |
| 22.05.2025 | 14,51 | 14,63 | 14,26 | 14,46 | -0,55% | 98.431,00 |
| 21.05.2025 | 14,82 | 15,00 | 14,52 | 14,54 | -3,07% | 93.230,00 |
| 20.05.2025 | 14,85 | 15,07 | 14,83 | 15,00 | 0,74% | 81.434,00 |
| 19.05.2025 | 14,78 | 14,92 | 14,71 | 14,89 | 0,34% | 106.978,00 |
| 16.05.2025 | 15,03 | 15,03 | 14,82 | 14,84 | -1,46% | 112.439,00 |
| 15.05.2025 | 14,98 | 15,09 | 14,95 | 15,06 | 0,67% | 87.627,00 |
| 14.05.2025 | 15,01 | 15,19 | 14,93 | 14,96 | -0,66% | 102.854,00 |
| 13.05.2025 | 15,10 | 15,14 | 14,95 | 15,06 | 0,67% | 72.120,00 |
| 12.05.2025 | 14,91 | 15,19 | 14,91 | 14,96 | 2,82% | 150.346,00 |
| 09.05.2025 | 14,61 | 14,71 | 14,48 | 14,55 | -0,61% | 102.304,00 |
| 08.05.2025 | 14,45 | 14,70 | 14,33 | 14,64 | 2,23% | 135.879,00 |
| 07.05.2025 | 14,45 | 14,61 | 14,26 | 14,32 | -0,35% | 135.667,00 |
| 06.05.2025 | 14,42 | 14,50 | 14,34 | 14,37 | -1,24% | 129.207,00 |
| 05.05.2025 | 14,35 | 14,84 | 14,30 | 14,55 | 1,25% | 130.225,00 |
| 02.05.2025 | 14,10 | 14,52 | 14,03 | 14,37 | 3,31% | 163.683,00 |
| 01.05.2025 | 13,80 | 14,08 | 13,67 | 13,91 | 0,58% | 127.604,00 |
| 30.04.2025 | 13,80 | 14,07 | 13,65 | 13,83 | -1,78% | 211.444,00 |
| 29.04.2025 | 13,24 | 14,10 | 13,22 | 14,08 | 7,15% | 261.536,00 |
| 28.04.2025 | 13,11 | 13,19 | 12,98 | 13,14 | 0,38% | 100.344,00 |
| 25.04.2025 | 13,11 | 13,11 | 12,93 | 13,09 | -0,61% | 92.452,00 |
| 24.04.2025 | 13,06 | 13,20 | 12,83 | 13,17 | 0,92% | 175.599,00 |
| 23.04.2025 | 13,05 | 13,38 | 12,95 | 13,05 | 1,79% | 144.931,00 |
| 22.04.2025 | 12,41 | 12,89 | 12,41 | 12,82 | 3,47% | 128.425,00 |
| 21.04.2025 | 12,36 | 12,45 | 12,20 | 12,39 | -0,96% | 176.656,00 |
| 17.04.2025 | 12,35 | 12,55 | 12,35 | 12,51 | 1,30% | 144.577,00 |
| 16.04.2025 | 12,46 | 12,46 | 12,19 | 12,35 | -0,08% | 106.730,00 |
| 15.04.2025 | 12,16 | 12,42 | 12,02 | 12,36 | 2,49% | 116.312,00 |
| 14.04.2025 | 11,90 | 12,29 | 11,68 | 12,06 | 2,38% | 184.928,00 |
| 11.04.2025 | 11,66 | 11,85 | 11,47 | 11,78 | -0,17% | 178.449,00 |
| 10.04.2025 | 12,21 | 12,33 | 11,50 | 11,80 | -5,07% | 224.081,00 |
| 09.04.2025 | 11,70 | 12,74 | 11,55 | 12,43 | 4,28% | 313.102,00 |
| 08.04.2025 | 12,25 | 12,40 | 11,76 | 11,92 | -0,42% | 234.698,00 |
| 07.04.2025 | 11,75 | 12,45 | 11,56 | 11,97 | -0,75% | 277.330,00 |
| 04.04.2025 | 12,30 | 12,57 | 11,63 | 12,06 | -3,52% | 282.637,00 |
| 03.04.2025 | 13,17 | 13,34 | 12,45 | 12,50 | -8,22% | 228.572,00 |
| 02.04.2025 | 13,41 | 13,64 | 13,41 | 13,62 | 0,22% | 155.084,00 |
| 01.04.2025 | 13,49 | 13,61 | 13,33 | 13,59 | 0,37% | 219.149,00 |
| 31.03.2025 | 13,40 | 13,59 | 13,33 | 13,54 | 0,00% | 162.397,00 |
| 28.03.2025 | 13,88 | 13,91 | 13,45 | 13,54 | -2,66% | 160.948,00 |
| 27.03.2025 | 13,84 | 14,04 | 13,65 | 13,91 | 0,87% | 177.494,00 |
| 26.03.2025 | 13,91 | 14,09 | 13,71 | 13,79 | -1,64% | 175.038,00 |
| 25.03.2025 | 14,38 | 14,38 | 13,96 | 14,02 | -0,14% | 197.034,00 |