Echtzeit-Aktienkurs Sandy Spring Bancorp
Bid:
Ask:
Aktienkurse zur Sandy Spring Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,38 | 38,51 | 37,20 | 37,53 | -1,83% | - |
| 25.02.2021 | 38,20 | 38,24 | 38,12 | 38,23 | -2,54% | - |
| 24.02.2021 | 38,98 | 39,88 | 38,96 | 39,22 | 1,87% | - |
| 23.02.2021 | 38,52 | 38,72 | 0,00 | 38,50 | 1,77% | - |
| 22.02.2021 | 37,44 | 37,98 | 37,36 | 37,83 | 2,19% | - |
| 19.02.2021 | 36,53 | 37,34 | 36,33 | 37,02 | 3,18% | - |
| 18.02.2021 | 36,26 | 36,50 | 35,25 | 35,88 | -1,75% | - |
| 17.02.2021 | 36,48 | 36,58 | 36,38 | 36,52 | -0,05% | - |
| 16.02.2021 | 36,15 | 36,72 | 35,61 | 36,54 | 1,67% | - |
| 12.02.2021 | 35,99 | 36,62 | 35,52 | 35,94 | 0,34% | - |
| 11.02.2021 | 36,59 | 36,65 | 35,43 | 35,82 | -2,14% | - |
| 10.02.2021 | 36,60 | 37,04 | 36,41 | 36,61 | -0,97% | - |
| 09.02.2021 | 36,03 | 37,27 | 35,90 | 36,97 | 1,00% | - |
| 08.02.2021 | 36,05 | 36,71 | 35,74 | 36,60 | 3,13% | - |
| 05.02.2021 | 35,02 | 35,51 | 35,02 | 35,49 | 0,77% | - |
| 04.02.2021 | 35,26 | 35,26 | 35,19 | 35,22 | 4,49% | - |
| 03.02.2021 | 33,88 | 33,97 | 33,00 | 33,71 | -0,58% | - |
| 02.02.2021 | 33,91 | 33,91 | 33,90 | 33,90 | 0,98% | - |
| 01.02.2021 | 33,30 | 33,77 | 32,91 | 33,57 | 0,99% | - |
| 29.01.2021 | 33,25 | 33,25 | 33,24 | 33,24 | -2,56% | - |
| 28.01.2021 | 34,30 | 34,97 | 33,26 | 34,12 | 1,28% | - |
| 27.01.2021 | 34,11 | 34,56 | 32,90 | 33,69 | -3,95% | - |
| 26.01.2021 | 35,18 | 35,18 | 35,07 | 35,07 | -1,98% | - |
| 25.01.2021 | 35,82 | 35,83 | 34,74 | 35,78 | 0,97% | - |
| 22.01.2021 | 34,58 | 35,78 | 34,35 | 35,44 | 2,46% | - |
| 21.01.2021 | 34,39 | 34,59 | 34,38 | 34,59 | -2,26% | - |
| 20.01.2021 | 35,46 | 35,81 | 34,54 | 35,39 | -0,45% | - |
| 19.01.2021 | 35,43 | 35,88 | 34,79 | 35,55 | 0,03% | - |
| 15.01.2021 | 35,51 | 36,03 | 35,19 | 35,54 | -2,12% | - |
| 14.01.2021 | 36,51 | 37,10 | 35,94 | 36,31 | 1,41% | - |
| 13.01.2021 | 36,15 | 36,15 | 35,37 | 35,80 | -1,82% | - |
| 12.01.2021 | 36,20 | 36,74 | 36,14 | 36,47 | 2,88% | - |
| 11.01.2021 | 35,00 | 35,54 | 34,65 | 35,45 | 1,45% | - |
| 08.01.2021 | 34,54 | 35,46 | 34,23 | 34,94 | -0,78% | - |
| 07.01.2021 | 35,32 | 36,15 | 35,02 | 35,22 | 0,72% | - |
| 06.01.2021 | 33,88 | 35,25 | 33,84 | 34,97 | 8,59% | - |
| 05.01.2021 | 31,90 | 32,81 | 31,54 | 32,20 | 1,55% | - |
| 04.01.2021 | 32,01 | 32,30 | 31,28 | 31,71 | -1,66% | - |
| 31.12.2020 | 32,31 | 32,51 | 31,45 | 32,25 | 0,37% | - |
| 30.12.2020 | 32,63 | 32,67 | 32,12 | 32,13 | 0,23% | - |
| 29.12.2020 | 32,05 | 32,05 | 32,05 | 32,05 | -3,52% | - |
| 28.12.2020 | 32,50 | 33,23 | 32,42 | 33,22 | 3,22% | - |
| 24.12.2020 | 32,01 | 33,17 | 31,25 | 32,19 | -0,02% | - |
| 23.12.2020 | 31,86 | 32,20 | 31,69 | 32,19 | 3,77% | - |
| 22.12.2020 | 31,36 | 31,39 | 30,91 | 31,02 | -0,96% | - |
| 21.12.2020 | 31,45 | 31,72 | 31,24 | 31,32 | -2,75% | - |
| 18.12.2020 | 32,66 | 32,98 | 31,65 | 32,21 | -1,03% | - |
| 17.12.2020 | 32,19 | 32,61 | 31,98 | 32,54 | 1,18% | - |
| 16.12.2020 | 32,15 | 32,16 | 32,15 | 32,16 | 0,23% | - |
| 15.12.2020 | 31,63 | 32,34 | 31,48 | 32,09 | 1,99% | - |
| 14.12.2020 | 31,85 | 31,94 | 31,44 | 31,46 | -0,49% | - |
| 11.12.2020 | 31,56 | 31,65 | 31,56 | 31,62 | -0,89% | - |
| 10.12.2020 | 31,57 | 31,97 | 31,49 | 31,90 | 0,31% | - |
| 09.12.2020 | 31,85 | 31,97 | 31,34 | 31,80 | 1,19% | - |
| 08.12.2020 | 31,45 | 32,71 | 31,31 | 31,43 | -0,21% | - |
| 07.12.2020 | 31,22 | 31,59 | 31,22 | 31,49 | -0,19% | - |
| 04.12.2020 | 30,93 | 31,59 | 30,75 | 31,55 | 3,82% | - |
| 03.12.2020 | 30,22 | 30,72 | 30,19 | 30,39 | 0,80% | - |
| 02.12.2020 | 30,10 | 31,14 | 29,61 | 30,15 | 0,79% | - |
| 01.12.2020 | 30,21 | 30,24 | 29,32 | 29,92 | 1,89% | - |
| 30.11.2020 | 30,11 | 30,24 | 29,35 | 29,36 | -4,24% | - |
| 27.11.2020 | 30,44 | 30,91 | 30,14 | 30,66 | -3,55% | - |
| 25.11.2020 | 30,74 | 31,79 | 30,39 | 31,79 | 0,97% | - |
| 24.11.2020 | 30,69 | 31,65 | 30,37 | 31,49 | 6,60% | - |
| 23.11.2020 | 29,62 | 29,95 | 29,44 | 29,54 | 0,78% | - |
| 20.11.2020 | 29,14 | 29,34 | 28,79 | 29,31 | 0,33% | - |
| 19.11.2020 | 29,64 | 29,64 | 29,21 | 29,21 | -1,90% | - |
| 18.11.2020 | 30,52 | 30,55 | 29,72 | 29,78 | 1,29% | - |
| 17.11.2020 | 29,24 | 30,58 | 29,24 | 29,40 | -2,20% | - |
| 16.11.2020 | 30,24 | 30,28 | 29,67 | 30,06 | 4,50% | - |
| 13.11.2020 | 28,68 | 28,97 | 28,36 | 28,76 | 2,15% | - |
| 12.11.2020 | 28,19 | 28,65 | 27,79 | 28,16 | -5,96% | - |
| 11.11.2020 | 29,42 | 29,94 | 28,51 | 29,94 | -0,56% | - |
| 10.11.2020 | 30,21 | 30,42 | 29,34 | 30,11 | 3,05% | - |
| 09.11.2020 | 0,00 | 30,04 | 0,00 | 29,22 | 15,47% | - |
| 06.11.2020 | 23,91 | 25,87 | 23,91 | 25,31 | -1,09% | - |
| 05.11.2020 | 25,13 | 25,91 | 25,06 | 25,59 | 3,19% | - |
| 04.11.2020 | 25,34 | 25,60 | 24,65 | 24,80 | -6,56% | - |
| 03.11.2020 | 26,83 | 26,98 | 26,24 | 26,54 | 2,23% | - |
| 02.11.2020 | 25,66 | 26,04 | 25,37 | 25,96 | 3,02% | - |
| 30.10.2020 | 25,31 | 25,65 | 0,00 | 25,20 | 0,20% | - |
| 29.10.2020 | 24,39 | 25,27 | 23,99 | 25,15 | 2,51% | - |
| 28.10.2020 | 25,07 | 25,07 | 24,45 | 24,53 | -5,12% | - |
| 27.10.2020 | 25,21 | 25,86 | 25,21 | 25,86 | -1,41% | - |
| 26.10.2020 | 25,84 | 26,25 | 25,79 | 26,23 | 0,46% | - |
| 23.10.2020 | 26,72 | 26,83 | 25,92 | 26,11 | -4,03% | - |
| 22.10.2020 | 26,43 | 27,20 | 26,31 | 27,20 | 6,79% | - |
| 21.10.2020 | 25,25 | 25,55 | 25,08 | 25,47 | 1,78% | - |
| 20.10.2020 | 25,07 | 25,44 | 24,95 | 25,03 | -1,05% | - |
| 19.10.2020 | 25,11 | 25,29 | 24,69 | 25,29 | 1,71% | - |
| 16.10.2020 | 24,70 | 25,08 | 24,46 | 24,87 | 2,09% | - |
| 15.10.2020 | 24,28 | 25,01 | 0,00 | 24,36 | 1,10% | - |
| 14.10.2020 | 24,89 | 25,02 | 24,09 | 24,09 | -3,35% | - |
| 13.10.2020 | 25,83 | 25,83 | 24,77 | 24,93 | -4,52% | - |
| 12.10.2020 | 25,48 | 26,15 | 25,48 | 26,11 | 2,13% | - |
| 09.10.2020 | 25,90 | 26,01 | 25,49 | 25,56 | -1,01% | - |
| 08.10.2020 | 25,67 | 25,96 | 25,37 | 25,82 | 0,70% | - |
| 07.10.2020 | 25,90 | 25,98 | 25,41 | 25,64 | 2,05% | - |
| 06.10.2020 | 24,95 | 25,96 | 24,95 | 25,13 | 0,90% | - |
| 05.10.2020 | 24,95 | 24,95 | 24,90 | 24,90 | 3,56% | - |