24,110$
-1,11%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 19,30 | 19,51 | 19,18 | 19,22 | -1,23% | 208.677,00 |
| 12.05.2026 | 19,32 | 19,48 | 18,98 | 19,46 | 0,26% | 182.707,00 |
| 11.05.2026 | 19,91 | 19,92 | 19,29 | 19,41 | -1,57% | 181.234,00 |
| 08.05.2026 | 19,76 | 20,00 | 19,57 | 19,72 | -0,20% | 125.168,00 |
| 07.05.2026 | 19,78 | 19,91 | 19,67 | 19,76 | 0,10% | 126.332,00 |
| 06.05.2026 | 19,72 | 19,85 | 19,58 | 19,74 | 0,79% | 136.150,00 |
| 05.05.2026 | 19,35 | 19,70 | 19,13 | 19,59 | 1,58% | 120.047,00 |
| 04.05.2026 | 19,39 | 19,73 | 19,23 | 19,28 | -1,13% | 163.805,00 |
| 01.05.2026 | 19,29 | 19,60 | 19,04 | 19,50 | 1,19% | 191.554,00 |
| 30.04.2026 | 19,15 | 19,46 | 19,12 | 19,27 | 0,84% | 195.415,00 |
| 29.04.2026 | 19,80 | 19,88 | 19,07 | 19,11 | -2,35% | 232.614,00 |
| 28.04.2026 | 19,34 | 19,59 | 19,30 | 19,57 | 1,98% | 253.431,00 |
| 27.04.2026 | 19,08 | 19,44 | 19,05 | 19,19 | 0,47% | 294.266,00 |
| 24.04.2026 | 18,88 | 19,42 | 18,88 | 19,10 | -0,73% | 353.765,00 |
| 23.04.2026 | 19,20 | 19,38 | 19,03 | 19,24 | 0,31% | 228.527,00 |
| 22.04.2026 | 19,06 | 19,31 | 18,88 | 19,18 | 0,84% | 237.250,00 |
| 21.04.2026 | 19,57 | 19,68 | 18,98 | 19,02 | -3,11% | 219.146,00 |
| 20.04.2026 | 19,86 | 20,05 | 19,57 | 19,63 | -1,80% | 287.324,00 |
| 17.04.2026 | 19,60 | 20,28 | 19,49 | 19,99 | 3,20% | 260.350,00 |
| 16.04.2026 | 19,38 | 19,52 | 19,20 | 19,37 | -0,31% | 266.386,00 |
| 15.04.2026 | 19,31 | 19,50 | 19,07 | 19,43 | 0,67% | 177.664,00 |
| 14.04.2026 | 19,11 | 19,42 | 18,95 | 19,30 | -0,46% | 180.208,00 |
| 13.04.2026 | 19,48 | 19,48 | 19,16 | 19,39 | -0,72% | 197.481,00 |
| 10.04.2026 | 19,58 | 19,78 | 19,26 | 19,53 | -0,36% | 158.223,00 |
| 09.04.2026 | 19,13 | 19,61 | 18,95 | 19,60 | -0,81% | 236.965,00 |
| 08.04.2026 | 19,70 | 19,97 | 19,57 | 19,76 | 2,92% | 280.539,00 |
| 07.04.2026 | 19,12 | 19,27 | 19,03 | 19,20 | 0,16% | 346.888,00 |
| 06.04.2026 | 18,86 | 19,25 | 18,80 | 19,17 | 1,64% | 161.547,00 |
| 02.04.2026 | 18,50 | 18,91 | 18,43 | 18,86 | 0,29% | 485.959,00 |
| 01.04.2026 | 18,68 | 19,07 | 18,68 | 18,81 | 0,67% | 300.509,00 |
| 31.03.2026 | 18,65 | 18,74 | 18,29 | 18,68 | 1,97% | 246.771,00 |
| 30.03.2026 | 18,30 | 18,37 | 18,13 | 18,32 | 1,27% | 237.261,00 |
| 27.03.2026 | 18,24 | 18,30 | 17,98 | 18,09 | -1,36% | 150.633,00 |
| 26.03.2026 | 18,13 | 18,49 | 18,13 | 18,34 | 0,11% | 300.769,00 |
| 25.03.2026 | 18,44 | 18,57 | 18,21 | 18,32 | 0,22% | 183.831,00 |
| 24.03.2026 | 17,91 | 18,58 | 17,80 | 18,28 | 0,83% | 242.601,00 |
| 23.03.2026 | 18,25 | 18,50 | 18,04 | 18,13 | 2,14% | 399.278,00 |
| 20.03.2026 | 17,89 | 17,99 | 17,64 | 17,75 | -0,75% | 488.402,00 |
| 19.03.2026 | 17,38 | 18,03 | 17,37 | 17,89 | 2,32% | 307.483,00 |
| 18.03.2026 | 17,73 | 18,05 | 17,39 | 17,48 | -1,80% | 243.816,00 |
| 17.03.2026 | 17,95 | 18,19 | 17,62 | 17,80 | 0,00% | 196.337,00 |
| 16.03.2026 | 17,91 | 18,10 | 17,79 | 17,80 | 0,45% | 176.248,00 |