Auburn National Bancorporation
[WKN: 346008 | ISIN: US0504731078]
Aktienkurse
21,200$ -0,52%
Echtzeit-Aktienkurs Auburn National Bancorporation
Bid: Ask:

Aktienkurse zur Auburn National Bancorporation Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 21,30 21,50 21,30 21,49 0,84% 758,00
02.04.2025 21,60 21,67 21,31 21,31 -3,05% 636,00
01.04.2025 21,98 21,98 21,98 21,98 1,81% 484,00
31.03.2025 21,70 21,70 21,59 21,59 -0,09% 1.098,00
28.03.2025 21,61 21,61 21,61 21,61 -0,18% 371,00
27.03.2025 21,01 21,70 21,01 21,65 1,41% 2.381,00
26.03.2025 20,80 21,53 20,80 21,35 0,23% 1.672,00
25.03.2025 21,66 21,75 20,72 21,30 -1,16% 6.201,00
24.03.2025 21,25 21,56 21,00 21,55 -0,92% 4.594,00
21.03.2025 20,65 21,75 20,65 21,75 5,07% 2.730,00
19.03.2025 20,70 20,70 20,70 20,70 -0,48% 616,00
18.03.2025 20,70 20,80 20,70 20,80 -0,72% 762,00
17.03.2025 20,72 20,95 20,72 20,95 -0,09% 1.159,00
14.03.2025 20,97 20,97 20,97 20,97 -1,83% 402,00
13.03.2025 20,50 21,36 20,50 21,36 4,91% 591,00
10.03.2025 20,49 21,48 20,36 20,36 -3,05% 2.374,00
07.03.2025 20,60 21,00 20,60 21,00 0,48% 1.124,00
06.03.2025 20,99 21,16 20,90 20,90 -2,20% 1.198,00
05.03.2025 21,00 21,50 21,00 21,37 -1,18% 2.834,00
04.03.2025 21,24 21,63 21,24 21,63 1,90% 1.597,00
03.03.2025 21,35 21,35 21,22 21,22 -1,21% 903,00
28.02.2025 21,00 21,48 21,00 21,48 0,94% 4.819,00
27.02.2025 21,28 21,28 21,28 21,28 -1,44% 552,00
26.02.2025 21,34 21,59 21,34 21,59 2,52% 835,00
25.02.2025 21,09 21,09 21,06 21,06 2,48% 1.115,00
24.02.2025 21,09 21,09 20,55 20,55 0,49% 2.919,00
21.02.2025 20,45 20,45 20,45 20,45 -1,59% 1.195,00
19.02.2025 20,50 21,09 20,50 20,78 -0,43% 4.021,00
18.02.2025 20,87 20,87 20,87 20,87 -1,05% 1.178,00
14.02.2025 20,70 21,09 20,70 21,09 1,64% 3.694,00
13.02.2025 20,45 20,75 20,45 20,75 0,92% 1.412,00
12.02.2025 20,56 20,56 20,56 20,56 -1,81% 108,00
11.02.2025 20,89 21,02 20,89 20,94 -2,56% 3.736,00
10.02.2025 21,48 21,49 21,10 21,49 1,80% 591,00
06.02.2025 21,63 21,74 21,11 21,11 -1,59% 5.488,00
05.02.2025 20,74 21,45 20,74 21,45 4,21% 520,00
04.02.2025 20,84 20,95 20,58 20,58 -1,79% 3.631,00
03.02.2025 21,10 21,12 20,00 20,96 -2,96% 8.322,00
31.01.2025 22,00 22,00 21,09 21,60 -1,48% 1.620,00
30.01.2025 21,22 21,93 21,22 21,93 2,50% 2.901,00
29.01.2025 21,39 21,39 21,39 21,39 -0,09% 1.202,00
28.01.2025 21,60 22,45 21,41 21,41 -0,88% 4.565,00
27.01.2025 22,11 22,47 21,20 21,60 -3,01% 5.007,00
24.01.2025 22,52 22,52 22,27 22,27 -2,67% 1.800,00
23.01.2025 22,49 22,88 22,00 22,88 0,26% 1.684,00
22.01.2025 22,83 23,15 22,80 22,82 0,31% 4.243,00
21.01.2025 22,35 22,85 22,35 22,75 1,27% 43.561,00
17.01.2025 22,44 22,51 22,12 22,47 2,16% 1.453,00
15.01.2025 21,31 21,99 21,25 21,99 2,28% 888,00
14.01.2025 21,52 22,50 21,31 21,50 -2,49% 5.903,00
13.01.2025 21,99 22,56 21,60 22,05 -2,43% 2.163,00
10.01.2025 22,95 23,00 22,60 22,60 0,44% 3.001,00
08.01.2025 22,20 23,05 22,20 22,50 -2,36% 1.564,00
07.01.2025 22,50 23,05 22,50 23,05 1,52% 2.115,00
06.01.2025 23,89 23,89 22,70 22,70 -2,03% 2.531,00
03.01.2025 22,90 23,17 22,90 23,17 -0,86% 1.958,00
02.01.2025 22,50 23,37 22,15 23,37 -0,51% 2.780,00
31.12.2024 23,56 24,47 23,26 23,49 -4,40% 13.673,00
30.12.2024 24,52 24,57 23,95 24,57 2,74% 2.287,00
27.12.2024 23,50 25,40 23,50 23,92 0,23% 12.100,00
26.12.2024 23,50 23,94 22,82 23,86 0,25% 3.752,00
24.12.2024 22,26 23,80 22,26 23,80 2,63% 3.505,00
20.12.2024 22,22 23,20 22,22 23,19 -0,34% 3.307,00
19.12.2024 22,07 23,77 22,07 23,27 4,54% 1.992,00
18.12.2024 22,28 22,28 22,26 22,26 -4,34% 1.740,00
17.12.2024 23,45 23,45 23,11 23,27 -0,55% 1.982,00
16.12.2024 22,91 23,65 22,91 23,40 -0,32% 2.415,00
13.12.2024 22,22 23,65 22,22 23,48 2,07% 2.593,00
12.12.2024 23,35 23,35 23,00 23,00 -1,50% 3.309,00
11.12.2024 23,35 23,35 23,35 23,35 -0,64% 650,00
10.12.2024 23,00 23,69 23,00 23,50 -1,60% 3.511,00
09.12.2024 23,60 23,90 23,50 23,88 2,06% 2.525,00
06.12.2024 22,11 23,40 22,11 23,40 1,74% 8.925,00
05.12.2024 23,00 23,00 23,00 23,00 0,12% 192,00
04.12.2024 22,78 22,97 22,78 22,97 0,98% 1.894,00
03.12.2024 21,69 22,75 21,69 22,75 1,11% 3.773,00
02.12.2024 22,96 23,76 22,50 22,50 -2,17% 1.571,00
29.11.2024 22,50 23,79 22,00 23,00 -2,54% 962,00
27.11.2024 23,40 23,60 23,40 23,60 -0,25% 914,00
26.11.2024 23,77 24,00 23,66 23,66 3,27% 1.039,00
25.11.2024 23,37 23,78 22,91 22,91 -1,88% 3.294,00
22.11.2024 23,22 23,35 22,47 23,35 0,00% 5.530,00
21.11.2024 23,35 23,35 23,35 23,35 2,41% 30,00
20.11.2024 22,28 22,95 22,17 22,80 3,64% 3.343,00
19.11.2024 22,04 22,51 22,00 22,00 0,00% 3.544,00
18.11.2024 21,85 22,50 21,80 22,00 -2,04% 2.771,00
15.11.2024 22,01 22,50 21,55 22,46 2,09% 4.202,00
14.11.2024 21,65 22,51 21,42 22,00 1,85% 2.191,00
13.11.2024 21,74 21,93 21,41 21,60 -0,64% 2.185,00
12.11.2024 21,58 22,51 20,50 21,74 -1,26% 1.680,00
11.11.2024 21,19 22,10 21,19 22,02 1,18% 1.333,00
08.11.2024 22,35 22,35 21,58 21,76 -2,66% 3.075,00
07.11.2024 21,99 22,36 21,81 22,36 0,78% 5.894,00
06.11.2024 21,99 22,18 21,95 22,18 1,53% 1.621,00
05.11.2024 21,72 22,00 21,49 21,85 -0,14% 8.823,00
04.11.2024 21,28 21,88 21,28 21,88 0,41% 8.052,00
01.11.2024 22,00 22,00 21,69 21,79 -0,13% 1.248,00
31.10.2024 22,00 22,18 21,50 21,82 0,55% 2.754,00
30.10.2024 21,57 21,70 21,16 21,70 0,46% 1.599,00
29.10.2024 21,51 21,62 21,30 21,60 -0,05% 1.465,00