24,935$
-0,85%
Echtzeit-Aktienkurs Auburn National Bancorporation
Bid:
Ask:
Aktienkurse zur Auburn National Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 25,25 | 25,51 | 25,00 | 25,15 | 1,00% | 5.890,00 |
| 27.05.2026 | 24,90 | 25,00 | 24,85 | 24,90 | 0,40% | 3.332,00 |
| 26.05.2026 | 24,71 | 24,94 | 24,40 | 24,80 | 1,22% | 11.748,00 |
| 22.05.2026 | 24,45 | 24,50 | 24,15 | 24,50 | 1,34% | 5.136,00 |
| 21.05.2026 | 23,90 | 24,18 | 23,90 | 24,18 | 1,58% | 4.713,00 |
| 19.05.2026 | 23,75 | 23,89 | 23,75 | 23,80 | 1,23% | 2.597,00 |
| 18.05.2026 | 23,60 | 23,97 | 23,51 | 23,51 | -2,04% | 2.902,00 |
| 15.05.2026 | 23,50 | 24,11 | 23,50 | 24,00 | 0,54% | 3.362,00 |
| 14.05.2026 | 23,91 | 24,75 | 23,55 | 23,87 | -0,67% | 7.626,00 |
| 13.05.2026 | 24,00 | 24,03 | 23,75 | 24,03 | 0,08% | 6.848,00 |
| 11.05.2026 | 23,50 | 24,01 | 23,37 | 24,01 | 1,09% | 3.183,00 |
| 08.05.2026 | 23,51 | 23,75 | 23,50 | 23,75 | 2,64% | 1.830,00 |
| 07.05.2026 | 23,06 | 23,25 | 23,02 | 23,14 | -1,74% | 5.124,00 |
| 06.05.2026 | 23,75 | 23,75 | 23,55 | 23,55 | 0,08% | 2.766,00 |
| 05.05.2026 | 23,96 | 23,96 | 23,53 | 23,53 | -0,30% | 1.348,00 |
| 04.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,21% | 1.669,00 |
| 01.05.2026 | 23,51 | 24,01 | 23,51 | 23,55 | -0,88% | 3.994,00 |
| 30.04.2026 | 23,90 | 24,00 | 23,51 | 23,76 | 1,48% | 26.642,00 |
| 29.04.2026 | 22,90 | 23,90 | 22,90 | 23,41 | -0,50% | 1.875,00 |
| 28.04.2026 | 23,59 | 23,59 | 23,53 | 23,53 | 0,09% | 27,00 |
| 27.04.2026 | 24,00 | 24,00 | 23,51 | 23,51 | -2,04% | 1.350,00 |
| 24.04.2026 | 24,01 | 24,01 | 24,00 | 24,00 | 0,90% | 3.415,00 |
| 23.04.2026 | 24,00 | 24,00 | 23,70 | 23,79 | -2,44% | 3.868,00 |
| 22.04.2026 | 23,75 | 24,38 | 23,75 | 24,38 | 2,42% | 675,00 |
| 21.04.2026 | 24,00 | 24,02 | 23,81 | 23,81 | -0,19% | 1.852,00 |
| 20.04.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 0,17% | 5,00 |
| 17.04.2026 | 23,86 | 24,00 | 23,77 | 23,81 | 1,23% | 2.028,00 |
| 16.04.2026 | 23,90 | 24,00 | 23,52 | 23,52 | -1,59% | 3.802,00 |
| 15.04.2026 | 24,04 | 24,04 | 23,90 | 23,90 | -1,97% | 2.310,00 |
| 13.04.2026 | 24,38 | 24,38 | 24,38 | 24,38 | 2,67% | 5,00 |
| 10.04.2026 | 24,33 | 24,33 | 23,75 | 23,75 | -1,10% | 472,00 |
| 08.04.2026 | 23,23 | 24,01 | 23,23 | 24,01 | 2,34% | 5.313,00 |
| 07.04.2026 | 23,26 | 23,50 | 23,26 | 23,46 | 0,20% | 1.309,00 |
| 06.04.2026 | 23,41 | 23,41 | 23,41 | 23,41 | 0,96% | 521,00 |
| 02.04.2026 | 23,45 | 23,45 | 23,19 | 23,19 | 0,73% | 599,00 |
| 01.04.2026 | 23,03 | 23,03 | 23,03 | 23,03 | -2,02% | 679,00 |
| 31.03.2026 | 23,68 | 23,68 | 22,89 | 23,50 | -0,76% | 3.033,00 |
| 30.03.2026 | 23,75 | 24,46 | 23,26 | 23,68 | -1,13% | 6.049,00 |
| 27.03.2026 | 22,99 | 23,99 | 22,99 | 23,95 | 4,36% | 6.787,00 |
| 25.03.2026 | 23,00 | 23,55 | 22,89 | 22,95 | -0,09% | 3.589,00 |
| 24.03.2026 | 22,94 | 22,97 | 22,01 | 22,97 | 3,38% | 9.198,00 |
| 23.03.2026 | 22,14 | 23,10 | 21,78 | 22,22 | 5,76% | 16.159,00 |
| 20.03.2026 | 24,25 | 25,00 | 21,01 | 21,01 | -15,49% | 62.310,00 |
| 19.03.2026 | 24,86 | 24,86 | 24,86 | 24,86 | 0,00% | 867,00 |
| 18.03.2026 | 23,90 | 24,89 | 23,90 | 24,86 | 5,29% | 3.871,00 |
| 17.03.2026 | 23,80 | 23,80 | 23,61 | 23,61 | 0,25% | 2.250,00 |
| 16.03.2026 | 24,20 | 24,20 | 23,55 | 23,55 | 0,21% | 747,00 |
| 12.03.2026 | 24,00 | 24,50 | 23,50 | 23,50 | -1,47% | 2.477,00 |
| 11.03.2026 | 23,75 | 23,85 | 23,75 | 23,85 | 0,00% | 1.531,00 |
| 10.03.2026 | 24,15 | 24,30 | 23,85 | 23,85 | -1,89% | 3.866,00 |
| 09.03.2026 | 25,45 | 25,45 | 24,15 | 24,31 | -1,74% | 9.176,00 |
| 06.03.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -0,84% | 558,00 |
| 05.03.2026 | 24,80 | 24,95 | 24,80 | 24,95 | 0,24% | 781,00 |
| 04.03.2026 | 24,23 | 25,40 | 24,23 | 24,89 | 3,28% | 3.071,00 |
| 03.03.2026 | 24,20 | 24,20 | 24,10 | 24,10 | -0,50% | 642,00 |
| 02.03.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 0,50% | 288,00 |
| 27.02.2026 | 24,50 | 24,55 | 24,10 | 24,10 | -2,43% | 2.544,00 |
| 26.02.2026 | 24,89 | 24,89 | 24,70 | 24,70 | -0,80% | 464,00 |
| 25.02.2026 | 24,75 | 24,90 | 24,75 | 24,90 | 0,61% | 2.154,00 |
| 24.02.2026 | 24,90 | 24,90 | 24,50 | 24,75 | -2,03% | 731,00 |
| 23.02.2026 | 25,35 | 25,35 | 24,50 | 25,26 | -1,66% | 2.671,00 |
| 19.02.2026 | 25,28 | 25,69 | 25,00 | 25,69 | 2,76% | 1.929,00 |
| 17.02.2026 | 25,80 | 25,80 | 25,00 | 25,00 | 0,00% | 1.187,00 |
| 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% | 4.906,00 |
| 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 | 4,95% | 3.580,00 |
| 21.01.2026 | 24,60 | 24,66 | 24,60 | 24,66 | -0,88% | 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% | 6.717,00 |
| 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 |