26,430$
-2,72%
Echtzeit-Aktienkurs Sterling Bancorp
Bid:
Ask:
Aktienkurse zur Sterling Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2022 | 26,96 | 27,38 | 26,23 | 26,29 | -3,24% | 19.410.604,00 |
| 28.01.2022 | 27,03 | 27,44 | 26,71 | 27,17 | 0,56% | 3.912.579,00 |
| 27.01.2022 | 27,89 | 28,47 | 26,71 | 27,02 | -2,21% | 1.882.017,00 |
| 26.01.2022 | 28,03 | 28,33 | 27,23 | 27,63 | -0,43% | 1.357.279,00 |
| 25.01.2022 | 27,27 | 28,05 | 26,58 | 27,75 | 0,80% | 1.258.818,00 |
| 24.01.2022 | 27,29 | 27,70 | 26,47 | 27,53 | -0,94% | 2.035.131,00 |
| 21.01.2022 | 28,25 | 28,56 | 27,71 | 27,79 | -1,38% | 2.935.181,00 |
| 20.01.2022 | 28,12 | 30,00 | 28,12 | 28,18 | -0,67% | 2.849.879,00 |
| 19.01.2022 | 29,37 | 29,37 | 28,35 | 28,37 | -3,21% | 1.605.096,00 |
| 18.01.2022 | 29,61 | 29,82 | 29,11 | 29,31 | -1,11% | 945.708,00 |
| 14.01.2022 | 28,75 | 29,69 | 28,63 | 29,64 | 1,40% | 1.183.691,00 |
| 13.01.2022 | 29,24 | 29,80 | 29,15 | 29,23 | 0,17% | 1.172.101,00 |
| 12.01.2022 | 29,76 | 30,02 | 29,09 | 29,18 | -1,88% | 1.167.735,00 |
| 11.01.2022 | 29,50 | 29,85 | 29,07 | 29,74 | 1,02% | 1.171.725,00 |
| 10.01.2022 | 29,38 | 29,52 | 28,86 | 29,44 | 0,96% | 1.370.058,00 |
| 07.01.2022 | 28,57 | 29,21 | 28,27 | 29,16 | 2,03% | 1.150.879,00 |
| 06.01.2022 | 27,92 | 28,85 | 27,68 | 28,58 | 4,31% | 1.884.206,00 |
| 05.01.2022 | 27,63 | 27,95 | 27,38 | 27,40 | -0,47% | 1.309.567,00 |
| 04.01.2022 | 27,00 | 27,79 | 26,97 | 27,53 | 3,30% | 1.466.264,00 |
| 03.01.2022 | 26,08 | 26,78 | 26,03 | 26,65 | 3,33% | 1.270.469,00 |
| 31.12.2021 | 25,75 | 26,03 | 25,73 | 25,79 | -0,35% | 600.702,00 |
| 30.12.2021 | 26,28 | 26,41 | 25,86 | 25,88 | -0,99% | 694.528,00 |
| 29.12.2021 | 25,98 | 26,33 | 25,82 | 26,14 | 0,85% | 957.374,00 |
| 28.12.2021 | 25,73 | 26,18 | 25,73 | 25,92 | 0,12% | 893.630,00 |
| 27.12.2021 | 25,49 | 25,94 | 25,25 | 25,89 | 1,57% | 832.327,00 |
| 23.12.2021 | 25,40 | 25,74 | 25,40 | 25,49 | 1,11% | 1.165.591,00 |
| 22.12.2021 | 24,71 | 25,24 | 24,66 | 25,21 | 1,45% | 927.331,00 |
| 21.12.2021 | 24,19 | 24,90 | 24,19 | 24,85 | 4,19% | 1.484.085,00 |
| 20.12.2021 | 23,55 | 23,92 | 23,11 | 23,85 | 0,42% | 2.628.157,00 |
| 17.12.2021 | 24,33 | 24,33 | 23,56 | 23,75 | -3,14% | 4.445.025,00 |
| 16.12.2021 | 24,73 | 25,17 | 24,35 | 24,52 | 0,29% | 1.791.394,00 |
| 15.12.2021 | 24,38 | 24,63 | 23,78 | 24,45 | 0,95% | 1.871.777,00 |
| 14.12.2021 | 24,16 | 24,78 | 24,08 | 24,22 | 0,50% | 2.135.551,00 |
| 13.12.2021 | 24,84 | 24,91 | 24,08 | 24,10 | -3,87% | 1.016.415,00 |
| 10.12.2021 | 25,16 | 25,25 | 24,44 | 25,07 | 0,36% | 1.569.651,00 |
| 09.12.2021 | 24,76 | 25,29 | 24,63 | 24,98 | 0,08% | 896.846,00 |
| 08.12.2021 | 25,16 | 25,45 | 24,82 | 24,96 | -1,03% | 1.087.833,00 |
| 07.12.2021 | 25,55 | 25,75 | 25,06 | 25,22 | -0,16% | 938.373,00 |
| 06.12.2021 | 25,05 | 25,78 | 24,99 | 25,26 | 3,14% | 1.861.243,00 |
| 03.12.2021 | 25,35 | 25,35 | 24,29 | 24,49 | -2,93% | 1.086.925,00 |
| 02.12.2021 | 24,55 | 25,35 | 24,23 | 25,23 | 4,08% | 1.100.133,00 |
| 01.12.2021 | 25,45 | 25,81 | 24,22 | 24,24 | -2,30% | 1.210.722,00 |
| 30.11.2021 | 24,98 | 25,21 | 24,58 | 24,81 | -2,36% | 1.307.011,00 |
| 29.11.2021 | 26,14 | 26,22 | 25,25 | 25,41 | -1,05% | 1.262.051,00 |
| 26.11.2021 | 25,99 | 25,99 | 25,15 | 25,68 | -5,59% | 1.595.585,00 |
| 24.11.2021 | 27,30 | 27,57 | 27,18 | 27,20 | -0,95% | 834.877,00 |
| 23.11.2021 | 26,90 | 27,51 | 26,73 | 27,46 | 3,00% | 808.187,00 |
| 22.11.2021 | 26,81 | 27,08 | 26,50 | 26,66 | 1,56% | 726.880,00 |
| 19.11.2021 | 26,37 | 26,45 | 25,89 | 26,25 | -2,05% | 810.887,00 |
| 18.11.2021 | 26,90 | 27,10 | 26,62 | 26,80 | -0,48% | 660.686,00 |
| 17.11.2021 | 27,01 | 27,11 | 26,63 | 26,93 | -0,99% | 978.220,00 |
| 16.11.2021 | 26,96 | 27,48 | 26,77 | 27,20 | 0,67% | 1.015.427,00 |
| 15.11.2021 | 27,06 | 27,14 | 26,81 | 27,02 | 0,60% | 500.884,00 |
| 12.11.2021 | 26,95 | 27,06 | 26,51 | 26,86 | -0,33% | 613.338,00 |
| 11.11.2021 | 26,90 | 27,17 | 26,77 | 26,95 | 0,37% | 543.469,00 |
| 10.11.2021 | 26,94 | 27,22 | 26,68 | 26,85 | -0,19% | 1.011.830,00 |
| 09.11.2021 | 26,59 | 27,07 | 26,37 | 26,90 | 0,04% | 1.383.788,00 |
| 08.11.2021 | 27,08 | 27,29 | 26,61 | 26,89 | -0,04% | 1.260.088,00 |
| 05.11.2021 | 26,71 | 27,07 | 26,60 | 26,90 | 1,89% | 837.782,00 |
| 04.11.2021 | 26,98 | 26,98 | 26,22 | 26,40 | -2,33% | 1.316.889,00 |
| 03.11.2021 | 26,08 | 27,19 | 26,08 | 27,03 | 3,09% | 1.608.842,00 |
| 02.11.2021 | 26,52 | 26,69 | 26,15 | 26,22 | -1,47% | 1.539.530,00 |
| 01.11.2021 | 25,75 | 26,62 | 25,72 | 26,61 | 4,56% | 1.069.105,00 |
| 29.10.2021 | 25,76 | 25,92 | 25,43 | 25,45 | -1,47% | 2.051.933,00 |
| 28.10.2021 | 25,54 | 25,84 | 25,34 | 25,83 | 1,93% | 1.077.215,00 |
| 27.10.2021 | 26,27 | 26,30 | 25,27 | 25,34 | -4,34% | 1.502.008,00 |
| 26.10.2021 | 26,99 | 26,99 | 26,42 | 26,49 | -1,63% | 1.279.593,00 |
| 25.10.2021 | 26,85 | 26,99 | 26,69 | 26,93 | 0,97% | 1.019.820,00 |
| 22.10.2021 | 26,34 | 26,70 | 26,17 | 26,67 | 1,33% | 920.869,00 |
| 21.10.2021 | 26,51 | 26,90 | 26,16 | 26,32 | -2,16% | 1.301.383,00 |
| 20.10.2021 | 25,99 | 26,92 | 25,99 | 26,90 | 2,99% | 922.368,00 |
| 19.10.2021 | 26,36 | 26,36 | 25,95 | 26,12 | -0,15% | 1.150.422,00 |
| 18.10.2021 | 26,01 | 26,49 | 25,89 | 26,16 | 0,31% | 1.193.363,00 |
| 15.10.2021 | 26,50 | 26,71 | 26,07 | 26,08 | -0,42% | 1.347.429,00 |
| 14.10.2021 | 26,25 | 26,25 | 25,69 | 26,19 | 1,47% | 1.028.969,00 |
| 13.10.2021 | 25,84 | 25,90 | 25,18 | 25,81 | -0,15% | 1.553.062,00 |
| 12.10.2021 | 25,61 | 25,90 | 25,41 | 25,85 | 0,90% | 1.234.567,00 |
| 11.10.2021 | 26,10 | 26,17 | 25,61 | 25,62 | -1,00% | 1.642.911,00 |
| 08.10.2021 | 25,78 | 26,06 | 25,61 | 25,88 | 0,04% | 722.036,00 |
| 07.10.2021 | 25,79 | 25,99 | 25,67 | 25,87 | 1,29% | 800.043,00 |
| 06.10.2021 | 25,48 | 25,58 | 24,77 | 25,54 | -0,74% | 1.310.069,00 |
| 05.10.2021 | 26,05 | 26,14 | 25,66 | 25,73 | -0,04% | 1.283.890,00 |
| 04.10.2021 | 25,71 | 26,05 | 25,46 | 25,74 | 0,27% | 1.539.033,00 |
| 01.10.2021 | 24,94 | 25,80 | 24,94 | 25,67 | 2,84% | 1.392.813,00 |
| 30.09.2021 | 25,22 | 25,27 | 24,85 | 24,96 | -0,20% | 1.152.317,00 |
| 29.09.2021 | 24,85 | 25,11 | 24,71 | 25,01 | 0,89% | 1.018.919,00 |
| 28.09.2021 | 25,04 | 25,21 | 24,73 | 24,79 | -0,48% | 1.188.634,00 |
| 27.09.2021 | 23,92 | 25,11 | 23,92 | 24,91 | 5,55% | 1.354.799,00 |
| 24.09.2021 | 23,16 | 23,75 | 23,10 | 23,60 | 1,37% | 1.658.664,00 |
| 23.09.2021 | 22,45 | 23,33 | 22,31 | 23,28 | 5,29% | 1.013.658,00 |
| 22.09.2021 | 21,93 | 22,37 | 21,85 | 22,11 | 2,46% | 893.675,00 |
| 21.09.2021 | 21,65 | 21,75 | 21,32 | 21,58 | 0,70% | 922.193,00 |
| 20.09.2021 | 21,60 | 21,66 | 20,95 | 21,43 | -3,94% | 1.835.643,00 |
| 17.09.2021 | 22,43 | 22,80 | 22,21 | 22,31 | -0,58% | 3.915.990,00 |
| 16.09.2021 | 22,78 | 22,82 | 22,35 | 22,44 | -0,53% | 888.235,00 |
| 15.09.2021 | 21,91 | 22,58 | 21,91 | 22,56 | 2,73% | 859.545,00 |
| 14.09.2021 | 22,63 | 22,63 | 21,79 | 21,96 | -2,53% | 1.169.555,00 |
| 13.09.2021 | 22,55 | 22,73 | 22,33 | 22,53 | 1,26% | 1.573.797,00 |
| 10.09.2021 | 22,68 | 22,72 | 22,24 | 22,25 | -0,89% | 722.805,00 |
| 09.09.2021 | 22,25 | 22,63 | 22,14 | 22,45 | 0,54% | 905.131,00 |