22,640$
-0,83%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 22,93 | 23,08 | 22,64 | 22,64 | -0,83% | 148.899,00 |
| 05.10.2026 | 23,00 | 23,00 | 22,75 | 22,83 | -0,72% | 228.000,00 |
| 02.10.2026 | 22,96 | 23,21 | 22,84 | 23,00 | 1,30% | 201.293,00 |
| 01.10.2026 | 22,38 | 22,70 | 21,97 | 22,70 | 1,41% | 270.411,00 |
| 30.09.2026 | 22,56 | 22,60 | 22,23 | 22,39 | -0,42% | 232.493,00 |
| 29.09.2026 | 22,74 | 22,84 | 22,22 | 22,48 | -1,40% | 248.740,00 |
| 28.09.2026 | 23,01 | 23,02 | 22,76 | 22,80 | -0,96% | 199.264,00 |
| 25.09.2026 | 22,96 | 23,19 | 22,93 | 23,02 | 0,44% | 224.882,00 |
| 24.09.2026 | 22,82 | 22,98 | 22,65 | 22,92 | 0,75% | 192.368,00 |
| 23.09.2026 | 22,94 | 23,05 | 22,73 | 22,75 | -1,09% | 147.146,00 |
| 22.09.2026 | 23,24 | 23,53 | 22,97 | 23,00 | -0,78% | 208.019,00 |
| 21.09.2026 | 23,15 | 23,38 | 23,14 | 23,18 | -0,19% | 136.124,00 |
| 18.09.2026 | 23,01 | 23,24 | 22,76 | 23,23 | 0,28% | 510.853,00 |
| 17.09.2026 | 23,45 | 23,54 | 23,14 | 23,16 | -0,30% | 155.935,00 |
| 16.09.2026 | 23,53 | 23,56 | 22,78 | 23,23 | -1,44% | 231.868,00 |
| 15.09.2026 | 23,49 | 23,71 | 23,42 | 23,57 | 0,17% | 183.429,00 |
| 14.09.2026 | 23,27 | 23,68 | 23,26 | 23,53 | 0,38% | 154.305,00 |
| 11.09.2026 | 23,66 | 23,69 | 23,24 | 23,44 | 0,17% | 138.284,00 |
| 10.09.2026 | 23,00 | 23,41 | 22,91 | 23,40 | 1,21% | 152.395,00 |
| 09.09.2026 | 23,13 | 23,28 | 22,94 | 23,12 | -0,30% | 141.331,00 |
| 08.09.2026 | 23,53 | 23,53 | 23,11 | 23,19 | -1,86% | 148.569,00 |
| 04.09.2026 | 23,14 | 23,64 | 23,14 | 23,63 | 1,37% | 185.442,00 |
| 03.09.2026 | 23,25 | 23,46 | 23,25 | 23,31 | 0,78% | 122.884,00 |
| 02.09.2026 | 22,73 | 23,22 | 22,73 | 23,13 | 1,67% | 129.742,00 |
| 01.09.2026 | 22,89 | 23,36 | 22,56 | 22,75 | -0,87% | 160.661,00 |
| 31.08.2026 | 23,09 | 23,14 | 22,83 | 22,95 | -0,82% | 160.939,00 |
| 28.08.2026 | 23,15 | 23,25 | 23,07 | 23,14 | 0,30% | 143.727,00 |
| 27.08.2026 | 22,87 | 23,14 | 22,79 | 23,07 | -0,17% | 152.339,00 |
| 26.08.2026 | 23,10 | 23,28 | 22,99 | 23,11 | 0,04% | 124.423,00 |
| 25.08.2026 | 23,47 | 23,47 | 23,04 | 23,10 | -0,56% | 103.110,00 |
| 24.08.2026 | 23,29 | 23,63 | 23,21 | 23,23 | -0,43% | 139.032,00 |
| 21.08.2026 | 23,43 | 23,70 | 22,96 | 23,33 | 0,86% | 238.229,00 |
| 20.08.2026 | 23,00 | 23,14 | 22,75 | 23,13 | 0,39% | 182.848,00 |
| 19.08.2026 | 23,78 | 23,79 | 23,02 | 23,04 | -2,62% | 205.674,00 |
| 18.08.2026 | 23,68 | 23,78 | 23,49 | 23,66 | 0,13% | 157.583,00 |
| 17.08.2026 | 23,86 | 24,01 | 23,60 | 23,63 | -1,46% | 142.233,00 |
| 14.08.2026 | 23,93 | 24,17 | 23,89 | 23,98 | 0,17% | 171.530,00 |
| 13.08.2026 | 24,14 | 24,18 | 23,90 | 23,94 | -0,23% | 163.100,00 |
| 12.08.2026 | 23,85 | 24,43 | 23,85 | 24,00 | 0,69% | 170.731,00 |
| 11.08.2026 | 23,65 | 23,94 | 23,63 | 23,83 | 0,97% | 188.117,00 |
| 10.08.2026 | 23,66 | 23,90 | 23,43 | 23,60 | -0,92% | 199.717,00 |
| 07.08.2026 | 24,03 | 24,07 | 23,77 | 23,82 | -1,20% | 260.543,00 |
| 06.08.2026 | 24,59 | 24,59 | 24,05 | 24,11 | -1,11% | 318.580,00 |
| 05.08.2026 | 24,75 | 24,75 | 24,36 | 24,38 | -0,97% | 220.178,00 |
| 04.08.2026 | 24,58 | 24,84 | 24,35 | 24,62 | 0,33% | 192.433,00 |
| 03.08.2026 | 24,75 | 24,89 | 24,50 | 24,54 | 0,25% | 254.803,00 |
| 31.07.2026 | 24,48 | 24,61 | 24,29 | 24,48 | 0,12% | 210.140,00 |
| 30.07.2026 | 24,60 | 24,82 | 24,40 | 24,45 | -0,37% | 257.711,00 |
| 29.07.2026 | 24,20 | 24,76 | 24,20 | 24,54 | 0,41% | 340.224,00 |
| 28.07.2026 | 23,87 | 24,55 | 23,87 | 24,44 | 2,24% | 191.851,00 |
| 27.07.2026 | 24,00 | 24,12 | 23,77 | 23,91 | 1,25% | 299.815,00 |
| 24.07.2026 | 23,07 | 23,92 | 22,50 | 23,61 | 3,19% | 273.841,00 |
| 23.07.2026 | 22,56 | 22,93 | 22,46 | 22,88 | 0,09% | 255.485,00 |
| 22.07.2026 | 23,07 | 23,24 | 22,38 | 22,86 | -1,10% | 202.099,00 |
| 21.07.2026 | 23,00 | 23,17 | 22,80 | 23,12 | 0,46% | 172.323,00 |
| 20.07.2026 | 23,38 | 23,42 | 22,91 | 23,01 | -0,69% | 172.813,00 |
| 17.07.2026 | 23,40 | 23,61 | 22,97 | 23,17 | -1,91% | 196.617,00 |
| 16.07.2026 | 23,01 | 23,68 | 23,01 | 23,62 | 2,61% | 252.918,00 |
| 15.07.2026 | 22,65 | 23,11 | 22,65 | 23,02 | 1,66% | 143.658,00 |
| 14.07.2026 | 22,74 | 22,87 | 22,60 | 22,65 | 0,07% | 125.880,00 |
| 13.07.2026 | 22,74 | 22,95 | 22,43 | 22,63 | 0,04% | 178.359,00 |
| 10.07.2026 | 22,43 | 22,78 | 22,25 | 22,62 | 0,94% | 158.045,00 |
| 09.07.2026 | 22,34 | 22,45 | 22,22 | 22,41 | 0,86% | 174.846,00 |
| 08.07.2026 | 22,51 | 22,62 | 22,06 | 22,22 | -1,72% | 223.520,00 |
| 07.07.2026 | 22,89 | 23,09 | 22,60 | 22,61 | -1,18% | 166.890,00 |
| 06.07.2026 | 22,90 | 23,24 | 22,77 | 22,88 | -0,65% | 197.209,00 |
| 02.07.2026 | 23,44 | 23,58 | 22,95 | 23,03 | -1,58% | 197.693,00 |
| 01.07.2026 | 22,90 | 23,58 | 22,90 | 23,40 | 1,92% | 177.475,00 |
| 30.06.2026 | 23,05 | 23,07 | 22,38 | 22,96 | -0,26% | 143.784,00 |
| 29.06.2026 | 23,28 | 23,28 | 22,86 | 23,02 | -1,16% | 247.397,00 |
| 26.06.2026 | 22,94 | 23,45 | 22,85 | 23,29 | 2,06% | 1.058.327,00 |
| 25.06.2026 | 22,71 | 22,90 | 22,57 | 22,82 | 0,62% | 185.928,00 |
| 24.06.2026 | 22,56 | 22,83 | 22,40 | 22,68 | 0,89% | 220.806,00 |
| 23.06.2026 | 22,13 | 22,53 | 22,01 | 22,48 | 1,86% | 185.697,00 |
| 22.06.2026 | 22,05 | 22,38 | 21,98 | 22,07 | 0,50% | 169.377,00 |
| 18.06.2026 | 22,02 | 22,24 | 21,75 | 21,96 | 1,01% | 289.179,00 |
| 17.06.2026 | 22,17 | 22,45 | 21,55 | 21,74 | -1,94% | 224.293,00 |
| 16.06.2026 | 22,45 | 22,69 | 21,93 | 22,17 | -0,72% | 330.335,00 |
| 15.06.2026 | 23,12 | 23,12 | 22,24 | 22,33 | -2,10% | 239.269,00 |
| 12.06.2026 | 22,41 | 22,86 | 22,41 | 22,81 | 2,38% | 233.828,00 |
| 11.06.2026 | 22,20 | 22,47 | 21,95 | 22,28 | 0,68% | 238.612,00 |
| 10.06.2026 | 21,89 | 22,23 | 21,80 | 22,13 | 2,03% | 228.197,00 |
| 09.06.2026 | 21,45 | 21,99 | 21,30 | 21,69 | 1,45% | 212.355,00 |
| 08.06.2026 | 21,08 | 21,53 | 21,06 | 21,38 | 1,96% | 199.462,00 |
| 05.06.2026 | 20,77 | 21,17 | 20,77 | 20,97 | 1,06% | 215.355,00 |
| 04.06.2026 | 20,26 | 20,85 | 20,20 | 20,75 | 3,80% | 220.728,00 |
| 03.06.2026 | 20,63 | 20,72 | 19,98 | 19,99 | -4,17% | 178.540,00 |
| 02.06.2026 | 20,20 | 20,90 | 20,20 | 20,86 | 2,15% | 224.851,00 |
| 01.06.2026 | 20,44 | 20,66 | 20,12 | 20,42 | -1,16% | 211.238,00 |
| 29.05.2026 | 20,54 | 20,78 | 20,49 | 20,66 | 0,16% | 170.595,00 |
| 28.05.2026 | 20,30 | 20,66 | 20,01 | 20,63 | 1,16% | 143.456,00 |
| 27.05.2026 | 20,50 | 20,69 | 20,29 | 20,39 | -0,39% | 117.103,00 |
| 26.05.2026 | 20,31 | 20,64 | 20,19 | 20,47 | 1,24% | 157.945,00 |
| 22.05.2026 | 20,00 | 20,69 | 19,99 | 20,22 | 1,40% | 253.954,00 |
| 21.05.2026 | 19,51 | 19,97 | 19,06 | 19,94 | 1,27% | 225.935,00 |
| 20.05.2026 | 19,15 | 19,72 | 19,15 | 19,69 | 2,82% | 141.895,00 |
| 19.05.2026 | 19,19 | 19,39 | 18,99 | 19,15 | -0,83% | 106.685,00 |
| 18.05.2026 | 19,11 | 19,49 | 18,86 | 19,31 | 1,36% | 114.855,00 |
| 15.05.2026 | 19,35 | 19,67 | 18,99 | 19,05 | -1,91% | 265.344,00 |
| 14.05.2026 | 19,33 | 19,69 | 19,33 | 19,42 | 1,04% | 128.672,00 |