Echtzeit-Aktienkurs Anchor Bancorp
Bid:
Ask:
Aktienkurse zur Anchor Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.11.2018 | 25,77 | 25,77 | 25,77 | 25,77 | 0,00% | - |
| 15.11.2018 | 25,77 | 25,77 | 25,77 | 25,77 | -0,04% | 100,00 |
| 14.11.2018 | 25,57 | 25,78 | 25,57 | 25,78 | -1,23% | 683,00 |
| 13.11.2018 | 26,10 | 26,10 | 26,10 | 26,10 | 0,73% | 303,00 |
| 12.11.2018 | 25,91 | 25,91 | 25,91 | 25,91 | -0,38% | 551,00 |
| 09.11.2018 | 26,01 | 26,01 | 26,01 | 26,01 | 0,00% | 321,00 |
| 08.11.2018 | 25,32 | 26,01 | 25,32 | 26,01 | 0,32% | 410,00 |
| 07.11.2018 | 25,75 | 25,93 | 25,75 | 25,93 | 0,93% | 624,00 |
| 06.11.2018 | 25,69 | 25,69 | 25,69 | 25,69 | 0,47% | 310,00 |
| 05.11.2018 | 25,60 | 25,62 | 25,57 | 25,57 | -1,46% | 1.407,00 |
| 02.11.2018 | 25,70 | 25,95 | 25,70 | 25,95 | 2,81% | 960,00 |
| 01.11.2018 | 25,24 | 25,24 | 25,24 | 25,24 | 0,00% | 132,00 |
| 31.10.2018 | 25,22 | 25,24 | 25,22 | 25,24 | -0,43% | 220,00 |
| 30.10.2018 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 4,00 |
| 29.10.2018 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 3,00 |
| 26.10.2018 | 25,35 | 25,35 | 25,35 | 25,35 | 1,40% | 869,00 |
| 25.10.2018 | 25,00 | 25,00 | 25,00 | 25,00 | 0,04% | 100,00 |
| 24.10.2018 | 26,00 | 26,56 | 24,99 | 24,99 | -3,10% | 1.550,00 |
| 23.10.2018 | 25,77 | 25,79 | 25,77 | 25,79 | -1,56% | 200,00 |
| 22.10.2018 | 26,50 | 26,50 | 26,02 | 26,20 | -1,32% | 7.781,00 |
| 19.10.2018 | 26,71 | 26,80 | 26,55 | 26,55 | -1,88% | 4.554,00 |
| 18.10.2018 | 27,06 | 27,06 | 27,06 | 27,06 | 0,00% | 2,00 |
| 17.10.2018 | 26,72 | 27,06 | 26,72 | 27,06 | 0,19% | 349,00 |
| 16.10.2018 | 26,64 | 27,01 | 26,64 | 27,01 | 1,58% | 1.123,00 |
| 15.10.2018 | 27,80 | 28,06 | 26,59 | 26,59 | -0,60% | 1.154,00 |
| 12.10.2018 | 27,09 | 27,09 | 26,62 | 26,75 | -2,69% | 8.223,00 |
| 11.10.2018 | 27,53 | 27,65 | 27,22 | 27,49 | 0,11% | 4.717,00 |
| 10.10.2018 | 27,45 | 27,83 | 27,45 | 27,46 | -0,07% | 2.285,00 |
| 09.10.2018 | 27,48 | 27,48 | 27,48 | 27,48 | -0,61% | 122,00 |
| 08.10.2018 | 27,36 | 27,65 | 27,36 | 27,65 | 0,42% | 577,00 |
| 05.10.2018 | 27,53 | 27,53 | 27,53 | 27,53 | 0,00% | 18,00 |
| 04.10.2018 | 27,44 | 27,53 | 27,44 | 27,53 | 0,78% | 822,00 |
| 03.10.2018 | 27,32 | 27,32 | 27,32 | 27,32 | -0,74% | 410,00 |
| 02.10.2018 | 27,69 | 27,70 | 27,52 | 27,52 | -2,19% | 4.007,00 |
| 01.10.2018 | 28,30 | 28,30 | 28,03 | 28,14 | -0,57% | 4.434,00 |
| 28.09.2018 | 28,55 | 28,55 | 28,30 | 28,30 | -0,70% | 779,00 |
| 27.09.2018 | 28,35 | 28,50 | 28,35 | 28,50 | 0,25% | 3.780,00 |
| 26.09.2018 | 28,20 | 28,43 | 28,20 | 28,43 | 1,54% | 6.289,00 |
| 25.09.2018 | 28,00 | 28,25 | 28,00 | 28,00 | 0,00% | 3.765,00 |
| 24.09.2018 | 27,55 | 28,00 | 27,55 | 28,00 | 1,45% | 13.917,00 |
| 21.09.2018 | 27,60 | 27,80 | 27,50 | 27,60 | -0,90% | 3.241,00 |
| 20.09.2018 | 27,50 | 27,85 | 27,50 | 27,85 | 0,36% | 7.600,00 |
| 19.09.2018 | 28,03 | 28,03 | 27,50 | 27,75 | -0,36% | 8.756,00 |
| 18.09.2018 | 28,34 | 28,36 | 27,85 | 27,85 | -2,28% | 7.293,00 |
| 17.09.2018 | 28,50 | 28,52 | 28,30 | 28,50 | -0,18% | 4.386,00 |
| 14.09.2018 | 28,73 | 28,73 | 28,55 | 28,55 | 0,00% | 766,00 |
| 13.09.2018 | 28,60 | 28,60 | 28,55 | 28,55 | -0,17% | 4.511,00 |
| 12.09.2018 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 301,00 |
| 11.09.2018 | 28,60 | 28,64 | 28,60 | 28,60 | -0,73% | 1.726,00 |
| 10.09.2018 | 28,90 | 28,93 | 28,81 | 28,81 | -0,66% | 7.339,00 |
| 07.09.2018 | 29,00 | 29,15 | 28,90 | 29,00 | -0,14% | 3.506,00 |
| 06.09.2018 | 28,95 | 29,04 | 28,90 | 29,04 | 0,66% | 1.965,00 |
| 05.09.2018 | 28,75 | 28,85 | 28,75 | 28,85 | 0,00% | 28,00 |
| 04.09.2018 | 28,75 | 28,85 | 28,75 | 28,85 | 0,00% | 84,00 |
| 31.08.2018 | 28,75 | 28,85 | 28,75 | 28,85 | 0,00% | 84,00 |
| 30.08.2018 | 28,75 | 28,85 | 28,75 | 28,85 | 0,52% | 2.427,00 |
| 29.08.2018 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | 100,00 |
| 28.08.2018 | 28,55 | 28,55 | 28,50 | 28,50 | -0,52% | 300,00 |
| 27.08.2018 | 28,80 | 28,80 | 28,65 | 28,65 | -1,04% | 6.030,00 |
| 24.08.2018 | 28,94 | 28,95 | 28,85 | 28,95 | 0,17% | 883,00 |
| 23.08.2018 | 28,35 | 29,70 | 27,90 | 28,90 | -1,03% | - |
| 22.08.2018 | 29,20 | 29,20 | 29,20 | 29,20 | 0,52% | 100,00 |
| 21.08.2018 | 29,05 | 29,05 | 29,05 | 29,05 | -0,60% | 600,00 |
| 20.08.2018 | 28,48 | 29,85 | 28,00 | 29,23 | -0,68% | - |
| 17.08.2018 | 27,90 | 30,00 | 27,90 | 29,43 | 0,68% | - |
| 16.08.2018 | 27,78 | 29,60 | 27,78 | 29,23 | 0,69% | - |
| 15.08.2018 | 28,70 | 29,20 | 28,63 | 29,03 | -0,17% | - |
| 14.08.2018 | 28,80 | 29,38 | 28,80 | 29,08 | -0,77% | - |
| 13.08.2018 | 28,93 | 29,38 | 28,83 | 29,30 | -0,09% | - |
| 10.08.2018 | 28,90 | 29,98 | 28,90 | 29,33 | -0,85% | - |
| 09.08.2018 | 28,83 | 30,03 | 28,83 | 29,58 | 0,42% | - |
| 08.08.2018 | 29,45 | 29,45 | 29,45 | 29,45 | 0,00% | 200,00 |
| 07.08.2018 | 29,08 | 30,15 | 29,08 | 29,45 | -0,51% | - |
| 06.08.2018 | 29,28 | 29,75 | 28,88 | 29,60 | 0,00% | - |
| 03.08.2018 | 29,25 | 30,28 | 29,25 | 29,60 | -0,92% | - |
| 02.08.2018 | 29,80 | 29,88 | 29,38 | 29,88 | 0,84% | - |
| 01.08.2018 | 29,03 | 30,18 | 29,03 | 29,63 | -0,92% | - |
| 31.07.2018 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | 200,00 |
| 30.07.2018 | 29,35 | 30,60 | 29,35 | 29,90 | 0,84% | - |
| 27.07.2018 | 29,80 | 29,90 | 29,65 | 29,65 | -0,92% | 900,00 |
| 26.07.2018 | 28,83 | 29,98 | 28,83 | 29,93 | 0,42% | - |
| 25.07.2018 | 28,60 | 30,03 | 28,60 | 29,80 | -0,67% | - |
| 24.07.2018 | 28,35 | 30,30 | 28,35 | 30,00 | 0,42% | - |
| 23.07.2018 | 28,05 | 29,93 | 25,30 | 29,88 | 0,76% | - |
| 20.07.2018 | 29,60 | 29,65 | 29,60 | 29,65 | -0,50% | 300,00 |
| 19.07.2018 | 29,80 | 29,80 | 29,80 | 29,80 | 1,19% | 111,00 |
| 18.07.2018 | 29,30 | 29,50 | 29,10 | 29,45 | 3,06% | 3.500,00 |
| 17.07.2018 | 26,83 | 28,65 | 26,80 | 28,58 | 0,97% | - |
| 16.07.2018 | 27,83 | 28,40 | 27,75 | 28,30 | 2,54% | - |
| 13.07.2018 | 27,60 | 27,60 | 27,60 | 27,60 | -0,18% | 200,00 |
| 12.07.2018 | 26,90 | 27,93 | 26,90 | 27,65 | 0,55% | - |
| 11.07.2018 | 26,63 | 27,55 | 26,55 | 27,50 | 0,92% | - |
| 10.07.2018 | 29,63 | 29,63 | 25,68 | 27,25 | 3,22% | - |
| 09.07.2018 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | 100,00 |
| 06.07.2018 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 100,00 |
| 05.07.2018 | 26,10 | 26,10 | 26,10 | 26,10 | -0,57% | 1.300,00 |
| 03.07.2018 | 25,88 | 26,48 | 25,88 | 26,25 | 0,19% | - |
| 02.07.2018 | 26,20 | 26,20 | 26,20 | 26,20 | 0,96% | 601,00 |
| 29.06.2018 | 25,68 | 26,20 | 25,65 | 25,95 | -0,86% | - |
| 28.06.2018 | 25,68 | 26,35 | 25,68 | 26,18 | -1,04% | - |