Echtzeit-Aktienkurs Lake Shore Bancorp
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,50 | 15,56 | 15,40 | 15,56 | 1,24% | - |
| 25.02.2021 | 15,36 | 15,53 | 15,28 | 15,37 | -2,57% | - |
| 24.02.2021 | 15,74 | 16,00 | 15,57 | 15,78 | 1,02% | - |
| 23.02.2021 | 15,72 | 15,72 | 15,62 | 15,62 | 0,45% | - |
| 22.02.2021 | 15,27 | 15,55 | 15,01 | 15,55 | 2,64% | - |
| 19.02.2021 | 15,53 | 15,53 | 15,15 | 15,15 | -2,79% | - |
| 18.02.2021 | 14,77 | 15,96 | 14,77 | 15,58 | 2,13% | - |
| 17.02.2021 | 15,39 | 15,61 | 15,16 | 15,26 | -0,07% | - |
| 16.02.2021 | 14,82 | 15,33 | 14,82 | 15,27 | 6,08% | - |
| 12.02.2021 | 14,78 | 15,06 | 14,23 | 14,39 | -1,98% | - |
| 11.02.2021 | 15,78 | 15,78 | 14,52 | 14,68 | -2,17% | - |
| 10.02.2021 | 14,96 | 15,42 | 14,71 | 15,01 | -1,32% | - |
| 09.02.2021 | 14,77 | 16,26 | 13,85 | 15,21 | 4,65% | - |
| 08.02.2021 | 13,77 | 15,66 | 13,59 | 14,53 | 8,31% | - |
| 05.02.2021 | 13,32 | 13,42 | 13,32 | 13,42 | -0,41% | - |
| 04.02.2021 | 13,19 | 13,47 | 13,19 | 13,47 | 0,97% | - |
| 02.02.2021 | 13,31 | 13,34 | 13,14 | 13,34 | 0,53% | - |
| 01.02.2021 | 13,00 | 13,35 | 13,00 | 13,27 | 0,00% | - |
| 29.01.2021 | 13,31 | 13,50 | 13,25 | 13,27 | 0,49% | - |
| 28.01.2021 | 13,40 | 13,40 | 13,21 | 13,21 | -0,04% | - |
| 27.01.2021 | 13,07 | 13,21 | 12,99 | 13,21 | 0,76% | - |
| 26.01.2021 | 13,42 | 13,66 | 13,11 | 13,11 | -0,27% | - |
| 25.01.2021 | 13,27 | 13,27 | 13,15 | 13,15 | -1,28% | - |
| 22.01.2021 | 12,96 | 13,32 | 12,96 | 13,32 | -0,22% | - |
| 20.01.2021 | 13,35 | 13,36 | 13,35 | 13,35 | 0,83% | - |
| 19.01.2021 | 12,96 | 13,27 | 12,96 | 13,24 | 0,76% | - |
| 15.01.2021 | 12,96 | 13,14 | 12,96 | 13,14 | -0,42% | - |
| 14.01.2021 | 13,51 | 13,51 | 13,19 | 13,19 | -1,35% | - |
| 13.01.2021 | 13,20 | 13,37 | 13,15 | 13,37 | 0,41% | - |
| 12.01.2021 | 13,11 | 13,32 | 13,11 | 13,32 | -0,97% | - |
| 11.01.2021 | 13,11 | 13,45 | 13,11 | 13,45 | 1,20% | - |
| 08.01.2021 | 13,25 | 13,51 | 13,25 | 13,29 | -0,93% | - |
| 07.01.2021 | 13,35 | 13,55 | 13,18 | 13,41 | -0,78% | - |
| 06.01.2021 | 13,49 | 13,69 | 13,44 | 13,52 | 3,05% | - |
| 05.01.2021 | 13,13 | 13,24 | 13,02 | 13,12 | -0,98% | - |
| 31.12.2020 | 13,02 | 13,27 | 13,02 | 13,25 | 2,40% | - |
| 30.12.2020 | 12,66 | 12,98 | 12,66 | 12,94 | -0,65% | - |
| 29.12.2020 | 12,69 | 13,18 | 12,69 | 13,02 | 0,15% | - |
| 28.12.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 9,29% | - |
| 24.12.2020 | 13,23 | 13,26 | 11,90 | 11,90 | -8,46% | - |
| 23.12.2020 | 13,60 | 13,60 | 13,00 | 13,00 | -1,81% | - |
| 22.12.2020 | 13,15 | 13,24 | 13,15 | 13,24 | 4,25% | - |
| 21.12.2020 | 12,70 | 12,70 | 12,70 | 12,70 | -3,39% | - |
| 18.12.2020 | 12,74 | 13,14 | 12,74 | 13,14 | -0,27% | - |
| 17.12.2020 | 13,15 | 13,31 | 12,90 | 13,18 | -1,35% | - |
| 16.12.2020 | 12,87 | 13,67 | 12,87 | 13,36 | -1,66% | - |
| 15.12.2020 | 14,05 | 14,05 | 13,58 | 13,58 | 0,30% | - |
| 14.12.2020 | 13,53 | 13,59 | 13,30 | 13,54 | 2,38% | - |
| 11.12.2020 | 13,72 | 13,72 | 13,23 | 13,23 | -0,94% | - |
| 10.12.2020 | 13,55 | 13,55 | 13,23 | 13,35 | 0,15% | - |
| 09.12.2020 | 13,73 | 13,73 | 13,33 | 13,33 | -2,98% | - |
| 08.12.2020 | 13,74 | 13,74 | 13,74 | 13,74 | 1,51% | - |
| 07.12.2020 | 13,62 | 13,96 | 13,54 | 13,54 | -0,99% | - |
| 04.12.2020 | 13,30 | 13,67 | 13,30 | 13,67 | 1,41% | - |
| 03.12.2020 | 13,51 | 13,51 | 13,48 | 13,48 | -2,07% | - |
| 02.12.2020 | 13,70 | 13,77 | 13,70 | 13,77 | 0,11% | - |
| 30.11.2020 | 13,75 | 13,75 | 13,56 | 13,75 | 1,63% | - |
| 27.11.2020 | 0,00 | 14,05 | 0,00 | 13,53 | 0,04% | - |
| 25.11.2020 | 12,71 | 13,60 | 12,71 | 13,53 | 6,62% | - |
| 24.11.2020 | 12,67 | 12,69 | 12,67 | 12,69 | 0,63% | - |
| 23.11.2020 | 12,07 | 12,61 | 12,07 | 12,61 | 2,60% | - |
| 20.11.2020 | 0,00 | 12,29 | 0,00 | 12,29 | -0,16% | - |
| 19.11.2020 | 12,33 | 12,33 | 0,00 | 12,31 | -1,72% | - |
| 18.11.2020 | 12,45 | 12,66 | 12,21 | 12,52 | -2,57% | - |
| 17.11.2020 | 13,27 | 13,27 | 12,85 | 12,85 | 4,01% | - |
| 16.11.2020 | 11,41 | 12,36 | 11,41 | 12,36 | -3,10% | - |
| 13.11.2020 | 12,90 | 13,30 | 12,31 | 12,75 | 2,95% | - |
| 12.11.2020 | 11,46 | 12,39 | 11,46 | 12,39 | -1,71% | - |
| 11.11.2020 | 12,39 | 12,71 | 12,04 | 12,60 | -0,20% | - |
| 10.11.2020 | 13,04 | 13,04 | 12,63 | 12,63 | 7,86% | - |
| 09.11.2020 | 11,55 | 11,71 | 11,43 | 11,71 | -1,56% | - |
| 06.11.2020 | 13,46 | 13,46 | 11,70 | 11,89 | -6,53% | - |
| 05.11.2020 | 11,52 | 12,72 | 11,52 | 12,72 | 3,04% | - |
| 04.11.2020 | 13,19 | 13,52 | 12,21 | 12,35 | -1,40% | - |
| 03.11.2020 | 12,61 | 12,78 | 12,17 | 12,52 | -0,99% | - |
| 02.11.2020 | 12,09 | 12,65 | 12,09 | 12,65 | 5,82% | - |
| 30.10.2020 | 12,53 | 12,53 | 11,85 | 11,95 | -1,61% | - |
| 29.10.2020 | 12,36 | 12,69 | 12,15 | 12,15 | -2,68% | - |
| 28.10.2020 | 12,50 | 12,50 | 12,42 | 12,48 | -1,69% | - |
| 26.10.2020 | 12,33 | 12,70 | 12,33 | 12,70 | 3,80% | - |
| 23.10.2020 | 12,50 | 12,50 | 12,16 | 12,23 | -4,15% | - |
| 22.10.2020 | 13,51 | 13,51 | 12,49 | 12,76 | -3,55% | - |
| 21.10.2020 | 13,60 | 13,60 | 13,23 | 13,23 | -2,72% | - |
| 20.10.2020 | 13,58 | 13,60 | 13,58 | 13,60 | 3,74% | - |
| 19.10.2020 | 14,22 | 14,22 | 13,11 | 13,11 | 2,54% | - |
| 16.10.2020 | 12,84 | 13,29 | 12,65 | 12,79 | 1,31% | - |
| 15.10.2020 | 14,21 | 14,21 | 12,62 | 12,62 | -9,99% | - |
| 14.10.2020 | 13,20 | 14,59 | 13,20 | 14,02 | -0,39% | - |
| 13.10.2020 | 14,05 | 14,08 | 13,69 | 14,08 | -1,98% | - |
| 12.10.2020 | 15,00 | 15,00 | 14,36 | 14,36 | 4,82% | - |
| 09.10.2020 | 13,95 | 13,95 | 13,70 | 13,70 | 0,85% | - |
| 08.10.2020 | 13,45 | 13,59 | 13,34 | 13,59 | 0,00% | - |
| 07.10.2020 | 13,03 | 13,86 | 13,03 | 13,59 | 2,53% | - |
| 06.10.2020 | 13,35 | 13,58 | 13,25 | 13,25 | -0,97% | - |
| 05.10.2020 | 13,36 | 13,47 | 13,32 | 13,38 | -0,22% | - |
| 02.10.2020 | 13,13 | 13,60 | 13,13 | 13,41 | -1,03% | - |
| 01.10.2020 | 13,50 | 13,97 | 13,50 | 13,55 | -0,91% | - |
| 29.09.2020 | 13,15 | 13,68 | 13,15 | 13,68 | 1,71% | - |
| 28.09.2020 | 12,96 | 13,47 | 12,96 | 13,45 | 0,98% | - |
| 25.09.2020 | 14,23 | 14,23 | 12,32 | 13,32 | 4,55% | - |