19,615$
0,69%
Echtzeit-Aktienkurs Auburn National Bancorporation
Bid:
Ask:
Aktienkurse zur Auburn National Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 19,71 | 19,74 | 19,32 | 19,48 | -1,72% | 3.037,00 |
| 23.04.2025 | 19,57 | 19,85 | 19,51 | 19,82 | 1,33% | 1.532,00 |
| 22.04.2025 | 19,98 | 19,98 | 19,50 | 19,56 | -2,20% | 2.427,00 |
| 21.04.2025 | 20,18 | 20,18 | 19,99 | 20,00 | 0,30% | 762,00 |
| 17.04.2025 | 19,89 | 20,00 | 19,89 | 19,94 | 1,73% | 1.976,00 |
| 16.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 297,00 |
| 15.04.2025 | 19,10 | 19,63 | 19,10 | 19,50 | -2,40% | 753,00 |
| 14.04.2025 | 20,18 | 20,18 | 19,00 | 19,98 | -1,09% | 2.879,00 |
| 11.04.2025 | 20,05 | 20,20 | 20,05 | 20,20 | -0,98% | 1.318,00 |
| 10.04.2025 | 20,40 | 20,91 | 20,40 | 20,40 | 0,49% | 2.020,00 |
| 09.04.2025 | 20,40 | 20,40 | 20,00 | 20,30 | -1,79% | 4.703,00 |
| 08.04.2025 | 20,95 | 20,95 | 20,67 | 20,67 | 0,44% | 1.663,00 |
| 07.04.2025 | 20,60 | 20,94 | 20,30 | 20,58 | -3,11% | 7.553,00 |
| 04.04.2025 | 21,39 | 21,39 | 20,45 | 21,24 | -1,16% | 6.886,00 |
| 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 |