12,060$
-3,52%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 13,95 | 14,11 | 13,88 | 14,04 | 2,26% | 225.248,00 |
| 21.03.2025 | 13,79 | 13,85 | 13,53 | 13,73 | -1,08% | 344.029,00 |
| 20.03.2025 | 13,85 | 14,00 | 13,83 | 13,88 | -0,43% | 319.119,00 |
| 19.03.2025 | 13,74 | 14,07 | 13,74 | 13,94 | 1,53% | 583.935,00 |
| 18.03.2025 | 13,60 | 13,77 | 13,58 | 13,73 | 0,51% | 287.637,00 |
| 17.03.2025 | 13,58 | 13,86 | 13,58 | 13,66 | 0,59% | 361.155,00 |
| 14.03.2025 | 13,47 | 13,65 | 13,35 | 13,58 | 2,03% | 310.051,00 |
| 13.03.2025 | 13,33 | 13,54 | 13,29 | 13,31 | -0,30% | 267.105,00 |
| 12.03.2025 | 13,29 | 13,50 | 13,15 | 13,35 | 1,06% | 276.073,00 |
| 11.03.2025 | 13,42 | 13,57 | 13,18 | 13,21 | -1,42% | 244.938,00 |
| 10.03.2025 | 13,75 | 13,92 | 13,31 | 13,40 | -4,08% | 230.675,00 |
| 07.03.2025 | 14,12 | 14,39 | 13,91 | 13,97 | -0,99% | 321.576,00 |
| 06.03.2025 | 14,30 | 14,39 | 14,06 | 14,11 | -2,29% | 202.904,00 |
| 05.03.2025 | 14,60 | 14,71 | 14,29 | 14,44 | -0,96% | 262.674,00 |
| 04.03.2025 | 14,86 | 15,09 | 14,43 | 14,58 | -2,86% | 269.457,00 |
| 03.03.2025 | 15,13 | 15,40 | 14,90 | 15,01 | -0,83% | 320.623,00 |
| 28.02.2025 | 15,07 | 15,31 | 15,07 | 15,14 | 0,56% | 289.299,00 |
| 27.02.2025 | 15,04 | 15,28 | 14,98 | 15,05 | -0,13% | 276.417,00 |
| 26.02.2025 | 15,13 | 15,24 | 14,92 | 15,07 | -0,33% | 139.593,00 |
| 25.02.2025 | 15,25 | 15,47 | 15,11 | 15,12 | -0,66% | 145.574,00 |
| 24.02.2025 | 15,42 | 16,02 | 15,19 | 15,22 | -0,52% | 263.922,00 |
| 21.02.2025 | 16,07 | 16,23 | 15,29 | 15,30 | -3,89% | 216.730,00 |
| 20.02.2025 | 16,13 | 16,22 | 15,79 | 15,92 | -1,76% | 180.065,00 |
| 19.02.2025 | 16,12 | 16,27 | 16,06 | 16,21 | -0,28% | 149.855,00 |
| 18.02.2025 | 16,36 | 16,49 | 16,22 | 16,25 | -1,16% | 159.196,00 |
| 14.02.2025 | 16,58 | 16,72 | 16,34 | 16,44 | -0,36% | 107.464,00 |
| 13.02.2025 | 16,45 | 16,52 | 16,32 | 16,50 | -0,06% | 180.188,00 |
| 12.02.2025 | 16,50 | 16,64 | 16,41 | 16,51 | -1,43% | 167.064,00 |
| 11.02.2025 | 16,35 | 16,80 | 16,35 | 16,75 | 1,95% | 251.587,00 |
| 10.02.2025 | 16,69 | 16,87 | 16,29 | 16,43 | -0,36% | 226.721,00 |
| 07.02.2025 | 16,72 | 17,17 | 16,40 | 16,49 | -0,66% | 380.724,00 |
| 06.02.2025 | 16,39 | 16,88 | 16,25 | 16,60 | 2,09% | 466.433,00 |
| 05.02.2025 | 16,56 | 16,75 | 16,04 | 16,26 | 1,25% | 203.374,00 |
| 04.02.2025 | 15,78 | 16,18 | 15,76 | 16,06 | 1,58% | 149.345,00 |
| 03.02.2025 | 16,14 | 16,23 | 15,54 | 15,81 | -3,30% | 80.009,00 |
| 31.01.2025 | 17,24 | 17,24 | 15,74 | 16,35 | 3,55% | 185.552,00 |
| 30.01.2025 | 15,84 | 15,94 | 15,65 | 15,79 | 0,45% | 81.081,00 |
| 29.01.2025 | 15,70 | 15,88 | 15,50 | 15,72 | 0,00% | 93.267,00 |
| 28.01.2025 | 15,73 | 15,86 | 15,58 | 15,72 | -0,63% | 126.529,00 |
| 27.01.2025 | 15,61 | 16,07 | 15,53 | 15,82 | 1,61% | 183.032,00 |
| 24.01.2025 | 15,48 | 15,68 | 15,45 | 15,57 | 0,06% | 95.559,00 |
| 23.01.2025 | 15,41 | 15,68 | 15,41 | 15,56 | 0,26% | 155.981,00 |
| 22.01.2025 | 15,62 | 15,72 | 15,46 | 15,52 | -1,34% | 113.640,00 |
| 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 |