25,180$
0,72%
Echtzeit-Aktienkurs Auburn National Bancorporation
Bid:
Ask:
Aktienkurse zur Auburn National Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 645,00 |
| 10.02.2026 | 25,23 | 25,23 | 25,00 | 25,00 | 1,54% | 2.084,00 |
| 09.02.2026 | 25,21 | 25,22 | 24,62 | 24,62 | -2,69% | 763,00 |
| 05.02.2026 | 25,02 | 25,88 | 25,01 | 25,30 | -2,47% | 1.487,00 |
| 04.02.2026 | 25,75 | 25,94 | 25,75 | 25,94 | 1,11% | 595,00 |
| 03.02.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 4,67% | 1.095,00 |
| 02.02.2026 | 25,02 | 25,65 | 24,51 | 24,51 | -1,41% | 4.901,00 |
| 30.01.2026 | 24,50 | 24,86 | 24,50 | 24,86 | -2,13% | 1.016,00 |
| 29.01.2026 | 25,50 | 25,50 | 25,00 | 25,40 | -3,35% | 1.518,00 |
| 28.01.2026 | 25,50 | 26,28 | 25,50 | 26,28 | 0,11% | 1.260,00 |
| 27.01.2026 | 25,99 | 26,30 | 25,00 | 26,25 | 3,67% | 1.118,00 |
| 26.01.2026 | 25,40 | 25,40 | 25,32 | 25,32 | -3,52% | 775,00 |
| 23.01.2026 | 26,25 | 26,35 | 25,00 | 26,25 | 1,41% | 6.195,00 |
| 22.01.2026 | 25,50 | 26,58 | 25,50 | 25,88 | 5,20% | 3.580,00 |
| 21.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,13% | 412,00 |
| 20.01.2026 | 24,50 | 24,88 | 24,50 | 24,88 | 2,39% | 1.290,00 |
| 16.01.2026 | 24,73 | 24,73 | 24,30 | 24,30 | -0,04% | 978,00 |
| 15.01.2026 | 25,00 | 25,50 | 24,23 | 24,31 | 1,50% | 4.320,00 |
| 14.01.2026 | 24,10 | 24,11 | 23,70 | 23,95 | -2,13% | 6.682,00 |
| 13.01.2026 | 24,76 | 24,76 | 24,10 | 24,47 | -0,73% | 1.899,00 |
| 12.01.2026 | 25,54 | 26,15 | 24,55 | 24,65 | -4,38% | 4.226,00 |
| 09.01.2026 | 25,81 | 26,38 | 25,50 | 25,78 | -0,50% | 5.717,00 |
| 08.01.2026 | 26,00 | 26,10 | 25,91 | 25,91 | -0,59% | 1.372,00 |
| 07.01.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -0,24% | 817,00 |
| 06.01.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -1,40% | 601,00 |
| 05.01.2026 | 26,58 | 26,58 | 26,50 | 26,50 | 0,93% | 649,00 |
| 02.01.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -2,60% | 1.242,00 |
| 31.12.2025 | 26,59 | 27,90 | 25,25 | 26,95 | 2,78% | 2.780,00 |
| 30.12.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -3,03% | 954,00 |
| 29.12.2025 | 27,94 | 27,94 | 27,04 | 27,04 | 0,33% | 2.189,00 |
| 26.12.2025 | 26,88 | 26,99 | 26,88 | 26,95 | 1,77% | 2.446,00 |
| 24.12.2025 | 25,25 | 27,50 | 25,25 | 26,48 | 2,08% | 2.276,00 |
| 23.12.2025 | 27,21 | 27,21 | 25,94 | 25,94 | -4,63% | 1.767,00 |
| 22.12.2025 | 27,50 | 27,50 | 26,27 | 27,20 | -2,79% | 8.896,00 |
| 19.12.2025 | 27,38 | 27,98 | 27,05 | 27,98 | 3,67% | 1.378,00 |
| 18.12.2025 | 26,38 | 26,99 | 26,25 | 26,99 | 1,16% | 2.143,00 |
| 17.12.2025 | 26,31 | 27,25 | 26,16 | 26,68 | -0,58% | 6.426,00 |
| 16.12.2025 | 26,41 | 26,94 | 26,10 | 26,84 | 4,21% | 6.318,00 |
| 15.12.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 3,50% | 719,00 |
| 11.12.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -8,19% | 1.798,00 |
| 10.12.2025 | 26,11 | 27,23 | 25,30 | 27,10 | 0,74% | 5.865,00 |
| 09.12.2025 | 27,10 | 27,11 | 26,90 | 26,90 | 3,38% | 46,00 |
| 08.12.2025 | 24,70 | 26,04 | 24,70 | 26,02 | 4,73% | 4.512,00 |
| 05.12.2025 | 24,80 | 25,42 | 24,00 | 24,85 | 3,52% | 804,00 |
| 04.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,34% | 286,00 |
| 03.12.2025 | 24,99 | 25,09 | 24,99 | 25,09 | -0,03% | 730,00 |
| 02.12.2025 | 25,00 | 25,10 | 25,00 | 25,10 | 4,26% | 1.136,00 |
| 01.12.2025 | 24,07 | 24,07 | 24,07 | 24,07 | -4,48% | 504,00 |
| 28.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,48% | 4,00 |
| 26.11.2025 | 25,54 | 25,54 | 24,12 | 24,12 | -3,48% | 1.246,00 |
| 25.11.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | 37,00 |
| 21.11.2025 | 24,31 | 24,99 | 24,21 | 24,99 | 2,42% | 3.432,00 |
| 20.11.2025 | 24,40 | 25,15 | 24,00 | 24,40 | 0,62% | 2.688,00 |
| 19.11.2025 | 24,68 | 24,89 | 24,25 | 24,25 | -0,61% | 6.307,00 |
| 18.11.2025 | 24,63 | 25,39 | 24,02 | 24,40 | -3,17% | 3.719,00 |
| 17.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 419,00 |
| 14.11.2025 | 25,48 | 25,48 | 25,20 | 25,20 | -2,33% | 2.241,00 |
| 13.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 22,00 |
| 12.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | 1.152,00 |
| 10.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,07% | 450,00 |
| 07.11.2025 | 25,50 | 25,50 | 25,33 | 25,33 | -4,34% | 21,00 |
| 06.11.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,04% | 438,00 |
| 05.11.2025 | 25,70 | 26,47 | 25,70 | 26,47 | 2,24% | 408,00 |
| 04.11.2025 | 25,69 | 25,89 | 25,69 | 25,89 | -0,42% | 918,00 |
| 03.11.2025 | 25,99 | 26,00 | 25,99 | 26,00 | 2,93% | 11,00 |
| 31.10.2025 | 25,25 | 25,26 | 25,25 | 25,26 | -1,56% | 5,00 |
| 30.10.2025 | 24,50 | 26,00 | 24,00 | 25,66 | -2,80% | 3.624,00 |
| 29.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 234,00 |
| 28.10.2025 | 25,55 | 25,60 | 25,55 | 25,60 | -5,15% | 5,00 |
| 27.10.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 6,18% | 463,00 |
| 24.10.2025 | 27,00 | 27,00 | 25,42 | 25,42 | -4,94% | 357,00 |
| 21.10.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 2,61% | 6,00 |
| 17.10.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -3,12% | 410,00 |
| 16.10.2025 | 26,40 | 26,90 | 25,86 | 26,90 | 4,67% | 978,00 |
| 15.10.2025 | 25,90 | 25,90 | 25,70 | 25,70 | 0,19% | 682,00 |
| 13.10.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 2,60% | 268,00 |
| 10.10.2025 | 26,50 | 26,50 | 25,00 | 25,00 | -3,74% | 924,00 |
| 09.10.2025 | 26,00 | 26,00 | 25,63 | 25,97 | 1,84% | 847,00 |
| 08.10.2025 | 25,00 | 26,70 | 25,00 | 25,50 | -5,56% | 1.944,00 |
| 07.10.2025 | 26,14 | 27,00 | 26,00 | 27,00 | 1,89% | 1.608,00 |
| 06.10.2025 | 26,71 | 26,71 | 26,50 | 26,50 | -2,75% | 605,00 |
| 03.10.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,91% | 25,00 |
| 02.10.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,97% | 831,00 |
| 01.10.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 0,43% | 593,00 |
| 30.09.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -2,78% | 45,00 |
| 29.09.2025 | 27,50 | 28,44 | 27,50 | 28,44 | 3,44% | 835,00 |
| 26.09.2025 | 25,00 | 27,90 | 25,00 | 27,50 | 0,20% | 3.750,00 |
| 25.09.2025 | 27,57 | 28,00 | 26,15 | 27,44 | 1,74% | 2.115,00 |
| 24.09.2025 | 26,11 | 27,00 | 26,01 | 26,97 | 0,41% | 3.410,00 |
| 23.09.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -0,15% | 272,00 |
| 22.09.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 2,59% | 357,00 |
| 19.09.2025 | 26,75 | 26,75 | 26,22 | 26,22 | -0,11% | 1.359,00 |
| 18.09.2025 | 26,25 | 26,25 | 25,66 | 26,25 | 2,30% | 1.375,00 |
| 17.09.2025 | 25,52 | 26,27 | 25,52 | 25,66 | 0,63% | 1.536,00 |
| 16.09.2025 | 26,49 | 26,49 | 25,50 | 25,50 | -1,01% | 1.701,00 |
| 15.09.2025 | 25,00 | 25,76 | 24,75 | 25,76 | 1,02% | 2.392,00 |
| 11.09.2025 | 25,30 | 25,53 | 24,30 | 25,50 | 4,12% | 1.785,00 |
| 10.09.2025 | 24,49 | 24,49 | 24,49 | 24,49 | -9,94% | 1.007,00 |
| 09.09.2025 | 26,00 | 27,75 | 26,00 | 27,19 | -2,00% | 1.640,00 |
| 08.09.2025 | 26,88 | 27,75 | 26,88 | 27,75 | 3,28% | 928,00 |