19,530$
-0,61%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 19,50 | 19,66 | 19,31 | 19,53 | -0,61% | 198.058,00 |
| 18.02.2026 | 20,03 | 20,43 | 19,55 | 19,65 | -2,19% | 213.046,00 |
| 17.02.2026 | 19,82 | 20,18 | 19,72 | 20,09 | 1,52% | 201.523,00 |
| 13.02.2026 | 19,66 | 19,91 | 19,42 | 19,79 | 0,66% | 197.097,00 |
| 12.02.2026 | 20,04 | 20,09 | 19,31 | 19,66 | -0,46% | 201.089,00 |
| 11.02.2026 | 20,27 | 20,48 | 19,69 | 19,75 | -2,18% | 177.041,00 |
| 10.02.2026 | 20,40 | 20,48 | 19,93 | 20,19 | -0,96% | 228.875,00 |
| 09.02.2026 | 20,41 | 20,68 | 20,25 | 20,39 | 0,27% | 429.407,00 |
| 06.02.2026 | 20,21 | 20,50 | 20,11 | 20,33 | 1,55% | 478.543,00 |
| 05.02.2026 | 19,91 | 20,21 | 19,89 | 20,02 | 0,04% | 293.628,00 |
| 04.02.2026 | 19,93 | 20,40 | 19,93 | 20,01 | 1,35% | 432.856,00 |
| 03.02.2026 | 19,42 | 19,94 | 19,42 | 19,75 | 1,67% | 547.094,00 |
| 02.02.2026 | 19,17 | 19,64 | 19,06 | 19,42 | 2,32% | 300.833,00 |
| 30.01.2026 | 18,53 | 19,05 | 18,30 | 18,98 | 2,97% | 248.350,00 |
| 29.01.2026 | 18,48 | 18,60 | 18,32 | 18,43 | 0,34% | 575.085,00 |
| 28.01.2026 | 18,57 | 18,62 | 18,29 | 18,37 | -0,92% | 144.033,00 |
| 27.01.2026 | 18,41 | 18,61 | 18,33 | 18,54 | 0,60% | 125.994,00 |
| 26.01.2026 | 18,28 | 18,56 | 18,12 | 18,43 | -2,90% | 151.174,00 |
| 22.01.2026 | 18,92 | 19,39 | 18,90 | 18,98 | 0,42% | 204.859,00 |
| 21.01.2026 | 18,17 | 19,07 | 18,17 | 18,90 | 5,06% | 248.905,00 |
| 20.01.2026 | 18,03 | 18,20 | 17,95 | 17,99 | -1,48% | 134.182,00 |
| 16.01.2026 | 18,44 | 18,61 | 18,23 | 18,26 | -0,98% | 164.001,00 |
| 15.01.2026 | 18,06 | 18,92 | 18,02 | 18,44 | 2,05% | 133.910,00 |
| 14.01.2026 | 17,78 | 18,14 | 17,70 | 18,07 | 1,63% | 145.539,00 |
| 13.01.2026 | 17,86 | 17,93 | 17,70 | 17,78 | -0,39% | 119.513,00 |
| 12.01.2026 | 17,73 | 17,92 | 17,65 | 17,85 | -0,06% | 102.578,00 |
| 09.01.2026 | 18,13 | 18,24 | 17,80 | 17,86 | -1,38% | 141.977,00 |
| 08.01.2026 | 17,50 | 18,27 | 17,33 | 18,11 | 2,96% | 174.361,00 |
| 07.01.2026 | 17,78 | 17,78 | 17,42 | 17,59 | -0,73% | 110.448,00 |
| 06.01.2026 | 17,60 | 17,76 | 17,53 | 17,72 | 0,11% | 115.519,00 |
| 05.01.2026 | 17,39 | 18,00 | 17,39 | 17,70 | 1,67% | 126.949,00 |
| 02.01.2026 | 17,71 | 17,71 | 17,36 | 17,41 | -1,53% | 167.478,00 |
| 31.12.2025 | 17,73 | 17,77 | 17,56 | 17,68 | 0,06% | 148.898,00 |
| 30.12.2025 | 17,83 | 18,10 | 17,64 | 17,67 | -0,84% | 108.513,00 |
| 29.12.2025 | 17,94 | 18,00 | 17,75 | 17,82 | -0,67% | 184.671,00 |
| 26.12.2025 | 18,02 | 18,10 | 17,92 | 17,94 | -0,61% | 107.726,00 |
| 24.12.2025 | 18,03 | 18,37 | 17,31 | 18,05 | 0,11% | 173.940,00 |
| 23.12.2025 | 18,15 | 18,40 | 17,99 | 18,03 | -1,04% | 208.043,00 |
| 22.12.2025 | 18,53 | 18,69 | 18,19 | 18,22 | -1,62% | 177.374,00 |
| 19.12.2025 | 18,76 | 18,87 | 18,36 | 18,52 | -1,62% | 295.536,00 |
| 18.12.2025 | 18,84 | 18,99 | 18,66 | 18,83 | 0,99% | 231.315,00 |
| 17.12.2025 | 18,63 | 18,95 | 18,61 | 18,64 | 0,22% | 145.513,00 |
| 16.12.2025 | 18,69 | 18,82 | 18,51 | 18,60 | -0,11% | 208.919,00 |
| 15.12.2025 | 18,87 | 18,94 | 18,61 | 18,62 | -0,69% | 222.259,00 |
| 12.12.2025 | 18,83 | 18,83 | 18,50 | 18,75 | 0,11% | 225.591,00 |
| 11.12.2025 | 18,50 | 19,22 | 18,40 | 18,73 | 1,24% | 310.179,00 |
| 10.12.2025 | 17,88 | 18,50 | 17,85 | 18,50 | 3,41% | 252.654,00 |
| 09.12.2025 | 17,77 | 18,08 | 17,77 | 17,89 | 0,62% | 131.205,00 |
| 08.12.2025 | 17,75 | 17,96 | 17,73 | 17,78 | 0,68% | 120.420,00 |
| 05.12.2025 | 17,66 | 17,75 | 17,57 | 17,66 | -0,11% | 143.012,00 |
| 04.12.2025 | 17,62 | 17,84 | 17,62 | 17,68 | -0,28% | 122.804,00 |
| 03.12.2025 | 17,53 | 17,78 | 17,49 | 17,73 | 1,66% | 123.157,00 |
| 02.12.2025 | 17,75 | 17,75 | 17,38 | 17,44 | -0,77% | 157.205,00 |
| 01.12.2025 | 17,26 | 17,83 | 17,26 | 17,58 | 0,60% | 152.851,00 |
| 28.11.2025 | 17,68 | 17,69 | 17,39 | 17,47 | -1,19% | 114.209,00 |
| 26.11.2025 | 17,39 | 17,74 | 17,35 | 17,68 | 1,38% | 265.707,00 |
| 25.11.2025 | 16,74 | 17,45 | 16,74 | 17,44 | 4,81% | 245.863,00 |
| 24.11.2025 | 16,55 | 16,78 | 16,38 | 16,64 | 3,45% | 207.322,00 |
| 20.11.2025 | 16,10 | 16,38 | 16,03 | 16,09 | 1,10% | 270.471,00 |
| 19.11.2025 | 15,68 | 15,95 | 15,57 | 15,91 | 2,18% | 211.961,00 |
| 18.11.2025 | 15,53 | 15,67 | 15,48 | 15,57 | 0,19% | 130.828,00 |
| 17.11.2025 | 15,96 | 16,15 | 15,51 | 15,54 | -3,66% | 534.627,00 |
| 13.11.2025 | 16,17 | 16,33 | 16,02 | 16,13 | -1,41% | 113.783,00 |
| 12.11.2025 | 16,39 | 16,64 | 16,33 | 16,36 | -0,30% | 95.103,00 |
| 11.11.2025 | 16,30 | 16,42 | 16,12 | 16,41 | 1,17% | 61.015,00 |
| 10.11.2025 | 16,16 | 16,33 | 15,97 | 16,22 | 1,19% | 146.216,00 |
| 07.11.2025 | 15,87 | 16,04 | 15,79 | 16,03 | 0,50% | 97.125,00 |
| 06.11.2025 | 16,15 | 16,32 | 15,64 | 15,95 | -1,54% | 101.687,00 |
| 05.11.2025 | 15,80 | 16,25 | 15,80 | 16,20 | 2,73% | 88.496,00 |
| 04.11.2025 | 15,60 | 15,79 | 15,51 | 15,77 | 0,32% | 139.362,00 |
| 03.11.2025 | 15,61 | 15,75 | 15,44 | 15,72 | 0,77% | 110.875,00 |
| 31.10.2025 | 15,55 | 15,70 | 15,46 | 15,60 | 0,58% | 191.710,00 |
| 30.10.2025 | 15,55 | 15,89 | 15,45 | 15,51 | -0,39% | 145.086,00 |
| 29.10.2025 | 15,98 | 16,10 | 15,49 | 15,57 | -2,99% | 194.977,00 |
| 28.10.2025 | 15,71 | 16,06 | 15,60 | 16,05 | 2,23% | 131.129,00 |
| 27.10.2025 | 15,76 | 15,86 | 15,60 | 15,70 | -0,32% | 124.354,00 |
| 24.10.2025 | 15,77 | 16,35 | 14,93 | 15,75 | -0,13% | 269.341,00 |
| 23.10.2025 | 15,97 | 16,05 | 15,54 | 15,77 | -0,94% | 164.676,00 |
| 22.10.2025 | 15,90 | 16,15 | 15,83 | 15,92 | 0,13% | 155.969,00 |
| 21.10.2025 | 15,76 | 15,96 | 15,75 | 15,90 | 0,32% | 89.415,00 |
| 20.10.2025 | 15,54 | 15,85 | 15,45 | 15,85 | 2,66% | 113.118,00 |
| 17.10.2025 | 15,35 | 15,50 | 15,22 | 15,44 | 1,51% | 148.563,00 |
| 16.10.2025 | 16,05 | 16,11 | 15,12 | 15,21 | -5,59% | 144.836,00 |
| 15.10.2025 | 16,56 | 16,56 | 16,03 | 16,11 | -1,83% | 96.775,00 |
| 14.10.2025 | 15,61 | 16,43 | 15,61 | 16,41 | 4,26% | 155.288,00 |
| 13.10.2025 | 15,77 | 15,85 | 15,45 | 15,74 | 1,61% | 99.276,00 |
| 10.10.2025 | 16,03 | 16,24 | 15,49 | 15,49 | -2,94% | 116.625,00 |
| 09.10.2025 | 16,01 | 16,07 | 15,84 | 15,96 | -0,68% | 82.151,00 |
| 08.10.2025 | 16,40 | 16,40 | 16,01 | 16,07 | -1,23% | 69.051,00 |
| 07.10.2025 | 16,45 | 16,57 | 16,24 | 16,27 | -0,91% | 102.003,00 |
| 06.10.2025 | 16,41 | 16,63 | 16,25 | 16,42 | 1,30% | 141.567,00 |
| 02.10.2025 | 16,39 | 16,62 | 16,16 | 16,21 | -1,16% | 97.527,00 |
| 01.10.2025 | 16,30 | 16,42 | 16,11 | 16,40 | -0,12% | 96.118,00 |
| 30.09.2025 | 16,55 | 16,65 | 16,19 | 16,42 | -0,79% | 102.253,00 |
| 29.09.2025 | 17,03 | 17,03 | 16,49 | 16,55 | -2,30% | 106.345,00 |
| 26.09.2025 | 16,95 | 17,29 | 16,87 | 16,94 | 0,00% | 93.340,00 |
| 25.09.2025 | 16,87 | 16,99 | 16,83 | 16,94 | -0,24% | 91.940,00 |
| 24.09.2025 | 17,12 | 17,22 | 16,89 | 16,98 | -0,35% | 115.039,00 |
| 23.09.2025 | 17,16 | 17,43 | 17,02 | 17,04 | -0,76% | 116.974,00 |
| 22.09.2025 | 17,23 | 17,34 | 17,00 | 17,17 | -0,17% | 173.958,00 |