15,730$
1,55%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 15,63 | 15,82 | 15,60 | 15,73 | 1,55% | 123.404,00 |
| 17.01.2025 | 15,44 | 15,53 | 15,34 | 15,49 | 0,78% | 97.891,00 |
| 16.01.2025 | 15,49 | 15,49 | 15,25 | 15,37 | -0,07% | 96.387,00 |
| 15.01.2025 | 15,50 | 15,61 | 15,29 | 15,38 | 1,45% | 92.970,00 |
| 14.01.2025 | 14,94 | 15,18 | 14,93 | 15,16 | 2,50% | 130.627,00 |
| 13.01.2025 | 14,61 | 14,81 | 14,52 | 14,79 | 0,48% | 108.951,00 |
| 10.01.2025 | 15,07 | 15,24 | 14,56 | 14,72 | -4,04% | 73.571,00 |
| 08.01.2025 | 15,39 | 15,43 | 15,25 | 15,34 | -0,71% | 43.085,00 |
| 07.01.2025 | 15,68 | 15,68 | 15,26 | 15,45 | -1,15% | 82.490,00 |
| 06.01.2025 | 15,80 | 16,00 | 15,61 | 15,63 | -0,95% | 80.956,00 |
| 03.01.2025 | 15,63 | 15,81 | 15,37 | 15,78 | 1,02% | 86.537,00 |
| 02.01.2025 | 16,01 | 16,10 | 15,52 | 15,62 | -1,45% | 91.891,00 |
| 31.12.2024 | 15,94 | 16,02 | 15,78 | 15,85 | 0,13% | 89.405,00 |
| 30.12.2024 | 15,79 | 15,93 | 15,65 | 15,83 | -0,13% | 43.156,00 |
| 27.12.2024 | 15,95 | 16,16 | 15,74 | 15,85 | -1,37% | 101.483,00 |
| 26.12.2024 | 15,94 | 16,11 | 15,80 | 16,07 | 0,56% | 45.982,00 |
| 24.12.2024 | 15,82 | 15,98 | 15,73 | 15,98 | 1,14% | 32.551,00 |
| 23.12.2024 | 15,93 | 16,02 | 15,75 | 15,80 | -1,37% | 96.660,00 |
| 20.12.2024 | 15,55 | 16,11 | 15,55 | 16,02 | 1,84% | 243.044,00 |
| 19.12.2024 | 16,10 | 16,48 | 15,66 | 15,73 | -1,13% | 77.223,00 |
| 18.12.2024 | 17,03 | 17,10 | 15,78 | 15,91 | -5,75% | 123.597,00 |
| 17.12.2024 | 17,11 | 17,23 | 16,83 | 16,88 | -1,46% | 96.450,00 |
| 16.12.2024 | 16,97 | 17,18 | 16,87 | 17,13 | 1,06% | 133.133,00 |
| 13.12.2024 | 17,10 | 17,17 | 16,87 | 16,95 | -1,05% | 65.732,00 |
| 12.12.2024 | 17,37 | 17,39 | 17,07 | 17,13 | -1,21% | 50.699,00 |
| 11.12.2024 | 17,34 | 17,61 | 17,19 | 17,34 | 1,11% | 161.196,00 |
| 10.12.2024 | 17,11 | 17,46 | 16,95 | 17,15 | 0,29% | 136.215,00 |
| 09.12.2024 | 17,15 | 17,31 | 17,07 | 17,10 | -0,23% | 76.334,00 |
| 06.12.2024 | 17,16 | 17,19 | 16,86 | 17,14 | 0,29% | 69.391,00 |
| 05.12.2024 | 17,39 | 17,47 | 17,06 | 17,09 | -1,95% | 76.391,00 |
| 04.12.2024 | 16,83 | 17,49 | 16,83 | 17,43 | 5,06% | 199.251,00 |
| 03.12.2024 | 16,61 | 16,76 | 16,49 | 16,59 | -0,24% | 64.640,00 |
| 02.12.2024 | 16,47 | 16,79 | 16,27 | 16,63 | 1,09% | 73.032,00 |
| 29.11.2024 | 16,61 | 16,73 | 16,33 | 16,45 | 0,06% | 78.137,00 |
| 27.11.2024 | 16,64 | 16,72 | 16,40 | 16,44 | -0,24% | 72.186,00 |
| 26.11.2024 | 16,69 | 16,72 | 16,44 | 16,48 | -0,90% | 77.829,00 |
| 25.11.2024 | 16,77 | 17,03 | 16,63 | 16,63 | 0,48% | 103.435,00 |
| 22.11.2024 | 16,27 | 16,57 | 16,17 | 16,55 | 3,37% | 83.294,00 |
| 20.11.2024 | 16,03 | 16,14 | 15,85 | 16,01 | -0,44% | 65.848,00 |
| 19.11.2024 | 15,90 | 16,12 | 15,10 | 16,08 | 0,12% | 113.229,00 |
| 18.11.2024 | 16,21 | 16,34 | 16,03 | 16,06 | -0,93% | 106.987,00 |
| 15.11.2024 | 16,35 | 16,50 | 16,10 | 16,21 | -0,31% | 76.264,00 |
| 14.11.2024 | 16,40 | 16,40 | 16,11 | 16,26 | 0,06% | 101.647,00 |
| 13.11.2024 | 16,57 | 16,63 | 16,24 | 16,25 | -0,49% | 107.429,00 |
| 12.11.2024 | 16,40 | 16,55 | 16,32 | 16,33 | -1,09% | 86.551,00 |
| 11.11.2024 | 16,30 | 16,66 | 16,30 | 16,51 | 2,55% | 98.735,00 |
| 08.11.2024 | 16,05 | 16,22 | 15,92 | 16,10 | 1,19% | 65.298,00 |
| 07.11.2024 | 16,37 | 16,37 | 15,60 | 15,91 | -3,16% | 137.273,00 |
| 06.11.2024 | 15,72 | 16,61 | 15,67 | 16,43 | 12,46% | 352.294,00 |
| 05.11.2024 | 14,43 | 14,68 | 14,32 | 14,61 | 1,46% | 121.322,00 |
| 04.11.2024 | 14,44 | 14,49 | 14,19 | 14,40 | -0,35% | 27.782,00 |
| 01.11.2024 | 14,65 | 14,74 | 14,38 | 14,45 | -0,69% | 90.313,00 |
| 31.10.2024 | 14,70 | 14,76 | 14,55 | 14,55 | -0,61% | 37.987,00 |
| 30.10.2024 | 14,59 | 15,02 | 14,59 | 14,64 | 0,14% | 70.333,00 |
| 29.10.2024 | 14,62 | 14,74 | 14,55 | 14,62 | -0,81% | 51.543,00 |
| 28.10.2024 | 14,48 | 15,01 | 14,48 | 14,74 | 2,79% | 135.808,00 |
| 25.10.2024 | 14,44 | 14,47 | 14,17 | 14,34 | -0,69% | 55.781,00 |
| 24.10.2024 | 14,44 | 14,52 | 14,25 | 14,44 | 0,00% | 132.226,00 |
| 23.10.2024 | 14,20 | 14,44 | 14,20 | 14,44 | 0,91% | 48.767,00 |
| 22.10.2024 | 14,10 | 14,31 | 14,01 | 14,31 | 1,49% | 56.234,00 |
| 21.10.2024 | 14,54 | 14,54 | 14,08 | 14,10 | -3,03% | 68.048,00 |
| 18.10.2024 | 14,70 | 14,70 | 14,50 | 14,54 | -1,09% | 83.507,00 |
| 17.10.2024 | 14,50 | 14,74 | 14,45 | 14,70 | 1,24% | 223.672,00 |
| 16.10.2024 | 14,34 | 14,59 | 14,32 | 14,52 | 1,26% | 92.450,00 |
| 15.10.2024 | 14,05 | 14,54 | 14,00 | 14,34 | 2,14% | 105.477,00 |
| 14.10.2024 | 13,86 | 14,16 | 13,75 | 14,04 | 1,30% | 47.380,00 |
| 11.10.2024 | 13,96 | 14,01 | 13,76 | 13,86 | 3,28% | 60.582,00 |
| 10.10.2024 | 13,30 | 13,45 | 13,21 | 13,42 | 0,15% | 34.697,00 |
| 09.10.2024 | 13,30 | 13,55 | 13,30 | 13,40 | 0,75% | 72.279,00 |
| 08.10.2024 | 13,38 | 13,42 | 13,27 | 13,30 | 0,08% | 26.975,00 |
| 07.10.2024 | 13,36 | 13,40 | 13,23 | 13,29 | -0,75% | 38.512,00 |
| 04.10.2024 | 13,48 | 13,57 | 13,32 | 13,39 | 0,22% | 64.314,00 |
| 03.10.2024 | 13,41 | 13,46 | 13,28 | 13,36 | -1,04% | 33.463,00 |
| 02.10.2024 | 13,60 | 13,78 | 13,43 | 13,50 | -0,59% | 24.229,00 |
| 01.10.2024 | 13,98 | 14,16 | 13,53 | 13,58 | -2,93% | 29.925,00 |
| 30.09.2024 | 13,76 | 14,05 | 13,72 | 13,99 | 1,67% | 37.773,00 |
| 27.09.2024 | 13,94 | 14,02 | 13,75 | 13,76 | -0,14% | 39.214,00 |
| 26.09.2024 | 14,01 | 14,04 | 13,77 | 13,78 | -0,44% | 47.936,00 |
| 25.09.2024 | 14,11 | 14,11 | 13,77 | 13,84 | -1,07% | 42.435,00 |
| 24.09.2024 | 14,14 | 14,20 | 13,98 | 13,99 | -0,99% | 38.242,00 |
| 23.09.2024 | 14,33 | 14,43 | 14,10 | 14,13 | -1,40% | 67.488,00 |
| 20.09.2024 | 14,64 | 14,71 | 14,27 | 14,33 | -2,72% | 169.084,00 |
| 19.09.2024 | 14,59 | 14,78 | 14,39 | 14,73 | 3,01% | 66.986,00 |
| 18.09.2024 | 14,34 | 14,75 | 14,15 | 14,30 | 0,35% | 95.095,00 |
| 17.09.2024 | 14,29 | 14,69 | 14,17 | 14,25 | 0,78% | 89.995,00 |
| 16.09.2024 | 13,94 | 14,22 | 13,91 | 14,14 | 1,43% | 55.402,00 |
| 13.09.2024 | 13,80 | 14,02 | 13,79 | 13,94 | 2,20% | 86.285,00 |
| 12.09.2024 | 13,87 | 13,87 | 13,62 | 13,64 | -1,02% | 77.543,00 |
| 11.09.2024 | 13,70 | 13,81 | 13,36 | 13,78 | -0,43% | 75.741,00 |
| 10.09.2024 | 13,74 | 13,87 | 13,54 | 13,84 | 0,73% | 70.104,00 |
| 09.09.2024 | 13,75 | 13,89 | 13,65 | 13,74 | -0,07% | 40.629,00 |
| 06.09.2024 | 13,99 | 14,06 | 13,65 | 13,75 | -0,94% | 42.249,00 |
| 05.09.2024 | 14,05 | 14,07 | 13,76 | 13,88 | -0,14% | 45.839,00 |
| 04.09.2024 | 13,98 | 14,10 | 13,81 | 13,90 | -0,93% | 51.519,00 |
| 03.09.2024 | 14,10 | 14,28 | 14,03 | 14,03 | -1,20% | 43.121,00 |
| 30.08.2024 | 14,22 | 14,48 | 14,07 | 14,20 | 0,35% | 66.262,00 |
| 29.08.2024 | 14,32 | 14,35 | 14,10 | 14,15 | -0,07% | 68.320,00 |
| 28.08.2024 | 14,24 | 14,38 | 14,03 | 14,16 | 0,00% | 51.071,00 |
| 27.08.2024 | 14,14 | 14,25 | 14,00 | 14,16 | -0,35% | 52.953,00 |
| 26.08.2024 | 14,24 | 14,32 | 14,10 | 14,21 | 0,64% | 99.552,00 |