Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 24,99 | 0,00 | 24,50 | -0,16% | - |
| 25.02.2021 | 24,85 | 24,89 | 24,21 | 24,54 | -1,92% | - |
| 24.02.2021 | 24,27 | 25,02 | 24,14 | 25,02 | 2,58% | - |
| 23.02.2021 | 24,31 | 24,87 | 24,31 | 24,39 | -0,97% | - |
| 22.02.2021 | 24,59 | 24,87 | 24,39 | 24,63 | 1,23% | - |
| 19.02.2021 | 24,27 | 24,75 | 24,08 | 24,33 | -0,61% | - |
| 18.02.2021 | 24,03 | 24,78 | 23,99 | 24,48 | -1,13% | - |
| 17.02.2021 | 24,76 | 24,76 | 24,20 | 24,76 | 3,04% | - |
| 16.02.2021 | 24,30 | 24,71 | 23,76 | 24,03 | -1,40% | - |
| 12.02.2021 | 24,80 | 25,17 | 23,87 | 24,37 | -0,91% | - |
| 11.02.2021 | 24,81 | 25,17 | 24,60 | 24,60 | 1,28% | - |
| 10.02.2021 | 25,01 | 25,25 | 24,26 | 24,29 | -0,06% | - |
| 09.02.2021 | 25,09 | 25,09 | 24,18 | 24,30 | -2,04% | - |
| 08.02.2021 | 24,50 | 25,16 | 24,16 | 24,81 | 0,36% | - |
| 05.02.2021 | 24,82 | 24,89 | 24,52 | 24,72 | 0,57% | - |
| 04.02.2021 | 24,75 | 25,56 | 24,06 | 24,58 | -3,00% | - |
| 03.02.2021 | 25,31 | 26,04 | 23,95 | 25,34 | -0,14% | - |
| 02.02.2021 | 24,90 | 25,72 | 24,90 | 25,37 | 2,55% | - |
| 01.02.2021 | 23,47 | 24,74 | 23,47 | 24,74 | 7,03% | - |
| 29.01.2021 | 24,12 | 24,23 | 22,87 | 23,12 | -4,54% | - |
| 28.01.2021 | 24,12 | 25,49 | 24,12 | 24,22 | -3,18% | - |
| 27.01.2021 | 25,13 | 25,50 | 24,47 | 25,01 | -3,88% | - |
| 26.01.2021 | 26,02 | 26,02 | 26,02 | 26,02 | -0,15% | - |
| 25.01.2021 | 25,75 | 26,23 | 25,75 | 26,06 | 1,64% | - |
| 22.01.2021 | 25,36 | 26,13 | 25,12 | 25,64 | 0,75% | - |
| 21.01.2021 | 25,43 | 25,62 | 25,02 | 25,45 | 0,20% | - |
| 20.01.2021 | 25,55 | 25,96 | 25,19 | 25,40 | -0,14% | - |
| 19.01.2021 | 25,81 | 25,94 | 25,18 | 25,44 | -1,85% | - |
| 15.01.2021 | 26,07 | 26,17 | 25,01 | 25,92 | 1,11% | - |
| 14.01.2021 | 25,86 | 25,96 | 25,55 | 25,63 | -0,16% | - |
| 13.01.2021 | 26,14 | 26,37 | 25,15 | 25,67 | -3,17% | - |
| 12.01.2021 | 25,95 | 26,67 | 25,95 | 26,51 | 2,59% | - |
| 11.01.2021 | 25,91 | 26,05 | 25,27 | 25,84 | 1,02% | - |
| 08.01.2021 | 26,18 | 26,23 | 25,38 | 25,58 | -1,80% | - |
| 07.01.2021 | 25,69 | 26,35 | 25,69 | 26,05 | -0,78% | - |
| 06.01.2021 | 25,21 | 26,35 | 25,19 | 26,26 | 5,29% | - |
| 05.01.2021 | 25,92 | 26,02 | 24,77 | 24,94 | -1,56% | - |
| 04.01.2021 | 26,56 | 26,88 | 25,05 | 25,33 | -1,61% | - |
| 31.12.2020 | 28,19 | 28,19 | 25,75 | 25,75 | 1,64% | - |
| 30.12.2020 | 26,27 | 26,59 | 25,33 | 25,33 | -0,59% | - |
| 29.12.2020 | 26,03 | 26,03 | 25,32 | 25,48 | 4,96% | - |
| 28.12.2020 | 24,28 | 24,28 | 24,28 | 24,28 | -8,81% | - |
| 24.12.2020 | 27,80 | 28,04 | 25,74 | 26,62 | 3,48% | - |
| 23.12.2020 | 25,80 | 25,89 | 25,73 | 25,73 | -2,11% | - |
| 22.12.2020 | 26,22 | 26,86 | 25,97 | 26,28 | 0,00% | - |
| 21.12.2020 | 26,42 | 26,52 | 26,20 | 26,28 | -1,55% | - |
| 18.12.2020 | 26,73 | 27,36 | 26,27 | 26,70 | -0,85% | - |
| 17.12.2020 | 26,95 | 27,36 | 26,67 | 26,93 | 1,76% | - |
| 16.12.2020 | 27,30 | 27,35 | 26,38 | 26,46 | -2,72% | - |
| 15.12.2020 | 27,48 | 27,50 | 26,57 | 27,20 | 2,76% | - |
| 14.12.2020 | 27,82 | 27,96 | 26,47 | 26,47 | -1,96% | - |
| 11.12.2020 | 27,29 | 27,52 | 27,00 | 27,00 | -0,86% | - |
| 10.12.2020 | 25,87 | 27,32 | 25,87 | 27,24 | 0,61% | - |
| 09.12.2020 | 26,10 | 27,26 | 25,94 | 27,07 | 5,31% | - |
| 08.12.2020 | 24,65 | 25,90 | 24,65 | 25,71 | 0,69% | - |
| 07.12.2020 | 25,41 | 25,86 | 25,17 | 25,53 | 0,85% | - |
| 04.12.2020 | 25,85 | 25,85 | 24,89 | 25,32 | 0,96% | - |
| 03.12.2020 | 25,09 | 25,46 | 25,06 | 25,08 | -98,83% | - |
| 02.12.2020 | 25,37 | 2.148,17 | 15,54 | 2.148,17 | 8.400,87% | - |
| 01.12.2020 | 25,34 | 25,75 | 24,85 | 25,27 | 0,82% | - |
| 30.11.2020 | 24,73 | 25,36 | 24,73 | 25,07 | -51,70% | - |
| 27.11.2020 | 25,00 | 51,90 | 24,08 | 51,90 | 105,00% | - |
| 25.11.2020 | 25,99 | 25,99 | 25,32 | 25,32 | 0,22% | - |
| 24.11.2020 | 25,17 | 25,47 | 25,11 | 25,26 | 2,04% | - |
| 23.11.2020 | 24,71 | 24,96 | 24,48 | 24,76 | -1,57% | - |
| 20.11.2020 | 25,66 | 26,25 | 24,95 | 25,15 | -3,14% | - |
| 19.11.2020 | 25,33 | 26,07 | 25,26 | 25,97 | 0,46% | - |
| 18.11.2020 | 25,55 | 26,39 | 25,55 | 25,85 | -2,12% | - |
| 17.11.2020 | 26,45 | 26,63 | 25,18 | 26,41 | 5,24% | - |
| 16.11.2020 | 25,45 | 25,71 | 24,77 | 25,09 | 1,01% | - |
| 13.11.2020 | 24,96 | 25,06 | 24,25 | 24,84 | -0,16% | - |
| 12.11.2020 | 26,05 | 26,38 | 24,88 | 24,88 | -3,42% | - |
| 11.11.2020 | 26,94 | 26,94 | 25,76 | 25,76 | -2,68% | - |
| 10.11.2020 | 25,67 | 27,23 | 25,64 | 26,47 | 4,91% | - |
| 09.11.2020 | 24,47 | 25,87 | 24,11 | 25,23 | 10,20% | - |
| 06.11.2020 | 23,68 | 24,03 | 22,28 | 22,90 | -0,33% | - |
| 05.11.2020 | 21,58 | 23,80 | 21,58 | 22,97 | 0,35% | - |
| 04.11.2020 | 22,72 | 22,99 | 22,39 | 22,89 | 0,97% | - |
| 03.11.2020 | 23,31 | 23,61 | 22,50 | 22,67 | 0,51% | - |
| 02.11.2020 | 23,92 | 23,92 | 22,56 | 22,56 | -0,33% | - |
| 30.10.2020 | 22,63 | 22,63 | 22,63 | 22,63 | -0,20% | - |
| 29.10.2020 | 22,62 | 22,79 | 22,51 | 22,68 | 0,49% | - |
| 28.10.2020 | 22,79 | 23,02 | 22,34 | 22,57 | -0,38% | - |
| 27.10.2020 | 23,02 | 23,37 | 22,65 | 22,65 | -0,18% | - |
| 26.10.2020 | 23,23 | 23,55 | 22,60 | 22,69 | -2,95% | - |
| 23.10.2020 | 23,84 | 24,08 | 23,16 | 23,38 | 0,62% | - |
| 22.10.2020 | 23,24 | 23,68 | 23,00 | 23,24 | 0,09% | - |
| 21.10.2020 | 23,07 | 23,59 | 22,88 | 23,22 | 1,51% | - |
| 20.10.2020 | 22,49 | 23,02 | 22,49 | 22,87 | -2,01% | - |
| 19.10.2020 | 23,01 | 23,44 | 22,71 | 23,34 | 2,89% | - |
| 16.10.2020 | 22,39 | 23,23 | 22,39 | 22,69 | 0,51% | - |
| 15.10.2020 | 22,21 | 23,08 | 22,17 | 22,57 | 3,48% | - |
| 14.10.2020 | 22,50 | 22,50 | 21,81 | 21,81 | -0,62% | - |
| 13.10.2020 | 21,55 | 22,38 | 21,55 | 21,95 | -1,01% | - |
| 12.10.2020 | 21,60 | 22,34 | 21,60 | 22,17 | -0,05% | - |
| 09.10.2020 | 21,51 | 22,36 | 21,51 | 22,18 | -0,58% | - |
| 08.10.2020 | 21,10 | 22,45 | 21,10 | 22,31 | -0,16% | - |
| 07.10.2020 | 21,56 | 22,42 | 21,56 | 22,35 | 0,04% | - |
| 06.10.2020 | 21,97 | 23,00 | 21,97 | 22,34 | 1,02% | - |
| 05.10.2020 | 22,79 | 22,96 | 21,80 | 22,11 | 3,63% | - |