16,130$
-1,41%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 17,47 | 17,54 | 17,14 | 17,20 | -1,49% | 547.549,00 |
| 18.09.2025 | 17,16 | 17,50 | 17,11 | 17,46 | 2,52% | 144.951,00 |
| 17.09.2025 | 16,93 | 17,36 | 16,92 | 17,03 | 1,01% | 154.375,00 |
| 16.09.2025 | 16,96 | 17,06 | 16,77 | 16,86 | -1,06% | 124.236,00 |
| 15.09.2025 | 17,13 | 17,14 | 16,97 | 17,04 | 0,06% | 116.275,00 |
| 12.09.2025 | 17,17 | 17,17 | 16,96 | 17,03 | -0,99% | 74.604,00 |
| 11.09.2025 | 17,01 | 17,22 | 16,87 | 17,20 | 1,42% | 107.374,00 |
| 10.09.2025 | 16,91 | 17,06 | 16,90 | 16,96 | 0,36% | 88.522,00 |
| 09.09.2025 | 16,96 | 17,17 | 16,83 | 16,90 | -0,76% | 92.453,00 |
| 08.09.2025 | 16,98 | 17,20 | 16,72 | 17,03 | 0,47% | 106.629,00 |
| 05.09.2025 | 17,39 | 17,48 | 16,89 | 16,95 | -2,02% | 153.436,00 |
| 04.09.2025 | 17,00 | 17,31 | 16,98 | 17,30 | 2,25% | 126.607,00 |
| 03.09.2025 | 16,96 | 17,18 | 16,80 | 16,92 | -0,59% | 150.238,00 |
| 02.09.2025 | 16,96 | 17,14 | 16,83 | 17,02 | -0,99% | 165.608,00 |
| 29.08.2025 | 17,27 | 17,29 | 17,12 | 17,19 | 0,47% | 146.016,00 |
| 28.08.2025 | 17,23 | 17,23 | 17,01 | 17,11 | 0,06% | 99.647,00 |
| 27.08.2025 | 16,86 | 17,13 | 16,86 | 17,10 | 1,12% | 88.944,00 |
| 26.08.2025 | 16,76 | 17,03 | 16,66 | 16,91 | 1,20% | 118.104,00 |
| 25.08.2025 | 16,77 | 16,85 | 16,64 | 16,71 | -0,48% | 133.145,00 |
| 22.08.2025 | 16,00 | 16,82 | 16,00 | 16,79 | 5,86% | 149.610,00 |
| 21.08.2025 | 15,82 | 15,97 | 15,80 | 15,86 | -0,38% | 57.331,00 |
| 20.08.2025 | 15,95 | 15,98 | 15,82 | 15,92 | 0,06% | 95.579,00 |
| 19.08.2025 | 15,90 | 16,09 | 15,87 | 15,91 | -0,06% | 75.965,00 |
| 18.08.2025 | 15,75 | 15,93 | 15,70 | 15,92 | 1,21% | 73.997,00 |
| 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 |