Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,32 | 15,32 | 15,29 | 15,29 | -1,00% | - |
| 25.02.2021 | 15,38 | 15,47 | 15,07 | 15,44 | -0,19% | - |
| 24.02.2021 | 15,13 | 15,54 | 15,05 | 15,47 | 3,76% | - |
| 23.02.2021 | 14,97 | 15,07 | 14,74 | 14,91 | 1,29% | - |
| 22.02.2021 | 14,86 | 14,86 | 14,72 | 14,72 | 1,76% | - |
| 19.02.2021 | 14,56 | 14,65 | 14,33 | 14,47 | 0,42% | - |
| 18.02.2021 | 14,61 | 14,61 | 14,28 | 14,41 | -3,65% | - |
| 16.02.2021 | 14,43 | 15,13 | 14,37 | 14,95 | 4,11% | - |
| 12.02.2021 | 14,50 | 14,60 | 14,29 | 14,36 | -1,10% | - |
| 11.02.2021 | 14,60 | 14,76 | 0,00 | 14,52 | -2,35% | - |
| 10.02.2021 | 14,94 | 15,05 | 14,66 | 14,87 | -0,20% | - |
| 09.02.2021 | 15,12 | 15,12 | 14,74 | 14,90 | -0,93% | - |
| 08.02.2021 | 14,65 | 15,05 | 0,00 | 15,04 | 3,37% | - |
| 05.02.2021 | 14,44 | 14,57 | 14,35 | 14,55 | 2,50% | - |
| 04.02.2021 | 14,13 | 14,20 | 14,13 | 14,20 | 4,95% | - |
| 03.02.2021 | 13,40 | 13,54 | 13,25 | 13,53 | -0,55% | - |
| 02.02.2021 | 13,37 | 13,72 | 13,34 | 13,60 | 1,87% | - |
| 01.02.2021 | 13,21 | 13,44 | 12,96 | 13,35 | 1,17% | - |
| 29.01.2021 | 13,56 | 13,56 | 13,09 | 13,20 | -2,94% | - |
| 28.01.2021 | 14,08 | 14,08 | 13,51 | 13,60 | -0,62% | - |
| 27.01.2021 | 13,47 | 13,68 | 13,14 | 13,68 | -2,94% | - |
| 26.01.2021 | 14,43 | 14,43 | 13,95 | 14,10 | 0,21% | - |
| 25.01.2021 | 14,23 | 14,23 | 13,82 | 14,07 | -1,16% | - |
| 22.01.2021 | 13,95 | 14,25 | 13,79 | 14,23 | 1,28% | - |
| 21.01.2021 | 13,88 | 14,05 | 13,88 | 14,05 | -0,04% | - |
| 20.01.2021 | 14,28 | 14,39 | 13,89 | 14,06 | 0,90% | - |
| 19.01.2021 | 14,06 | 14,13 | 13,62 | 13,93 | -2,86% | - |
| 15.01.2021 | 14,50 | 14,54 | 14,16 | 14,34 | -2,48% | - |
| 14.01.2021 | 14,75 | 15,03 | 14,66 | 14,71 | 1,07% | - |
| 13.01.2021 | 14,75 | 14,94 | 14,25 | 14,55 | -2,18% | - |
| 12.01.2021 | 14,70 | 15,06 | 14,70 | 14,88 | 0,40% | - |
| 11.01.2021 | 14,91 | 14,91 | 14,53 | 14,82 | 0,99% | - |
| 08.01.2021 | 15,19 | 15,32 | 14,58 | 14,67 | -5,20% | - |
| 07.01.2021 | 15,39 | 15,48 | 15,11 | 15,48 | 1,24% | - |
| 06.01.2021 | 15,54 | 15,58 | 15,09 | 15,29 | 5,38% | - |
| 05.01.2021 | 14,62 | 14,85 | 14,43 | 14,51 | 2,15% | - |
| 04.01.2021 | 14,52 | 14,52 | 14,18 | 14,20 | -2,51% | - |
| 31.12.2020 | 14,55 | 14,75 | 14,53 | 14,57 | -0,82% | - |
| 30.12.2020 | 14,92 | 14,93 | 14,62 | 14,69 | 0,24% | - |
| 29.12.2020 | 14,88 | 14,90 | 14,61 | 14,65 | -6,98% | - |
| 28.12.2020 | 15,75 | 15,75 | 15,75 | 15,75 | 10,37% | - |
| 24.12.2020 | 14,42 | 15,23 | 13,96 | 14,27 | -0,70% | - |
| 23.12.2020 | 14,40 | 14,41 | 14,35 | 14,37 | 1,52% | - |
| 22.12.2020 | 14,23 | 14,24 | 14,12 | 14,16 | -0,14% | - |
| 21.12.2020 | 14,24 | 14,42 | 14,15 | 14,18 | -2,94% | - |
| 18.12.2020 | 14,41 | 14,76 | 14,15 | 14,61 | 2,82% | - |
| 17.12.2020 | 14,32 | 14,32 | 14,00 | 14,21 | -0,59% | - |
| 16.12.2020 | 14,40 | 14,71 | 14,29 | 14,29 | -0,97% | - |
| 15.12.2020 | 14,26 | 14,45 | 14,01 | 14,43 | 1,51% | - |
| 14.12.2020 | 14,28 | 14,28 | 13,99 | 14,22 | 0,85% | - |
| 11.12.2020 | 14,18 | 14,25 | 14,06 | 14,10 | -1,54% | - |
| 10.12.2020 | 14,28 | 14,35 | 14,16 | 14,32 | -0,52% | - |
| 09.12.2020 | 14,51 | 14,51 | 14,29 | 14,39 | 1,84% | - |
| 08.12.2020 | 14,04 | 14,30 | 13,97 | 14,13 | 0,61% | - |
| 07.12.2020 | 13,95 | 14,14 | 13,91 | 14,05 | -1,99% | - |
| 04.12.2020 | 14,14 | 14,35 | 14,10 | 14,33 | 2,17% | - |
| 03.12.2020 | 14,05 | 14,19 | 14,02 | 14,03 | 15,62% | - |
| 02.12.2020 | 14,35 | 14,35 | 12,13 | 12,13 | -13,20% | - |
| 01.12.2020 | 14,10 | 14,11 | 13,91 | 13,98 | 0,61% | - |
| 30.11.2020 | 13,72 | 14,04 | 13,72 | 13,89 | -52,02% | - |
| 27.11.2020 | 13,73 | 28,95 | 13,41 | 28,95 | 108,41% | - |
| 25.11.2020 | 13,89 | 13,89 | 13,89 | 13,89 | -1,52% | - |
| 24.11.2020 | 13,92 | 14,48 | 13,87 | 14,11 | 4,56% | - |
| 23.11.2020 | 13,26 | 13,50 | 13,22 | 13,49 | 2,16% | - |
| 20.11.2020 | 13,32 | 13,32 | 13,16 | 13,21 | -1,97% | - |
| 19.11.2020 | 13,23 | 13,60 | 13,18 | 13,47 | 0,82% | - |
| 18.11.2020 | 13,52 | 13,52 | 13,36 | 13,36 | -0,89% | - |
| 17.11.2020 | 12,95 | 13,61 | 12,95 | 13,48 | 3,18% | - |
| 16.11.2020 | 13,16 | 13,26 | 12,98 | 13,07 | 2,23% | - |
| 13.11.2020 | 12,43 | 12,81 | 12,39 | 12,78 | 3,90% | - |
| 12.11.2020 | 12,32 | 12,45 | 12,19 | 12,30 | -3,11% | - |
| 11.11.2020 | 12,91 | 12,92 | 12,54 | 12,70 | -2,31% | - |
| 10.11.2020 | 0,00 | 13,53 | 0,00 | 13,00 | -0,65% | - |
| 09.11.2020 | 11,59 | 13,15 | 11,59 | 13,08 | 21,56% | - |
| 06.11.2020 | 11,51 | 11,52 | 10,59 | 10,76 | -6,88% | - |
| 05.11.2020 | 10,94 | 11,64 | 10,94 | 11,56 | 6,01% | - |
| 04.11.2020 | 11,28 | 11,41 | 10,88 | 10,90 | -6,32% | - |
| 03.11.2020 | 11,49 | 11,78 | 11,06 | 11,64 | 5,20% | - |
| 02.11.2020 | 10,76 | 11,26 | 10,76 | 11,06 | 3,66% | - |
| 30.10.2020 | 10,46 | 10,77 | 0,00 | 10,67 | 2,40% | - |
| 29.10.2020 | 10,35 | 10,48 | 0,00 | 10,42 | 0,77% | - |
| 28.10.2020 | 10,89 | 10,89 | 10,34 | 10,34 | -4,74% | - |
| 27.10.2020 | 11,29 | 11,33 | 10,81 | 10,86 | -2,86% | - |
| 26.10.2020 | 11,37 | 11,37 | 11,11 | 11,18 | -2,27% | - |
| 23.10.2020 | 11,94 | 11,95 | 11,17 | 11,44 | -2,22% | - |
| 22.10.2020 | 12,19 | 12,54 | 11,63 | 11,70 | -1,52% | - |
| 21.10.2020 | 11,48 | 11,88 | 11,48 | 11,88 | 3,31% | - |
| 20.10.2020 | 11,55 | 11,76 | 11,27 | 11,50 | 2,00% | - |
| 19.10.2020 | 12,05 | 12,05 | 11,03 | 11,27 | -6,16% | - |
| 16.10.2020 | 11,57 | 12,33 | 11,50 | 12,01 | 4,25% | - |
| 15.10.2020 | 11,83 | 11,95 | 11,46 | 11,52 | -4,60% | - |
| 14.10.2020 | 11,83 | 12,31 | 11,80 | 12,08 | 0,58% | - |
| 13.10.2020 | 11,77 | 12,21 | 11,70 | 12,01 | 0,63% | - |
| 12.10.2020 | 11,64 | 11,96 | 11,64 | 11,93 | 0,59% | - |
| 09.10.2020 | 12,56 | 12,56 | 11,81 | 11,86 | -0,50% | - |
| 08.10.2020 | 11,89 | 12,06 | 11,79 | 11,92 | 2,05% | - |
| 07.10.2020 | 11,29 | 11,91 | 11,28 | 11,68 | 2,95% | - |
| 06.10.2020 | 11,64 | 11,70 | 11,33 | 11,35 | -0,13% | - |
| 05.10.2020 | 11,44 | 11,52 | 11,15 | 11,36 | 1,66% | - |
| 02.10.2020 | 10,61 | 11,34 | 10,59 | 11,18 | 2,05% | - |