27,000$
1,69%
Echtzeit-Aktienkurs Auburn National Bancorporation
Bid:
Ask:
Aktienkurse zur Auburn National Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 26,00 | 27,48 | 26,00 | 26,60 | 0,19% | 1.807,00 |
| 16.07.2026 | 26,25 | 27,30 | 26,25 | 26,55 | -2,07% | 2.196,00 |
| 15.07.2026 | 27,50 | 27,50 | 27,11 | 27,11 | 0,41% | 381,00 |
| 14.07.2026 | 27,85 | 27,85 | 27,00 | 27,00 | 0,00% | 1.364,00 |
| 13.07.2026 | 27,70 | 27,87 | 27,00 | 27,00 | -0,04% | 1.058,00 |
| 10.07.2026 | 27,49 | 27,50 | 26,50 | 27,01 | 0,00% | 2.283,00 |
| 09.07.2026 | 26,00 | 27,47 | 26,00 | 27,01 | 7,01% | 5.128,00 |
| 08.07.2026 | 25,60 | 25,60 | 25,20 | 25,24 | -2,89% | 2.369,00 |
| 07.07.2026 | 25,99 | 25,99 | 25,99 | 25,99 | -2,37% | 15,00 |
| 06.07.2026 | 27,14 | 27,14 | 26,62 | 26,62 | -3,66% | 1.265,00 |
| 02.07.2026 | 26,91 | 27,63 | 26,91 | 27,63 | -0,68% | 603,00 |
| 01.07.2026 | 28,39 | 28,39 | 26,46 | 27,82 | 2,88% | 2.087,00 |
| 30.06.2026 | 27,27 | 27,27 | 27,04 | 27,04 | -0,77% | 1.940,00 |
| 29.06.2026 | 28,00 | 28,00 | 27,25 | 27,25 | -5,64% | 1.924,00 |
| 26.06.2026 | 26,13 | 28,88 | 26,13 | 28,88 | 9,81% | 6.934,00 |
| 25.06.2026 | 25,17 | 26,30 | 25,17 | 26,30 | 3,42% | 5.508,00 |
| 24.06.2026 | 25,45 | 25,45 | 24,95 | 25,43 | -0,08% | 2.117,00 |
| 23.06.2026 | 25,45 | 25,45 | 25,35 | 25,45 | 1,60% | 1.282,00 |
| 22.06.2026 | 25,00 | 25,05 | 25,00 | 25,05 | -1,38% | 2.125,00 |
| 18.06.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 2.841,00 |
| 17.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 532,00 |
| 16.06.2026 | 24,55 | 25,08 | 24,32 | 25,00 | 0,20% | 3.136,00 |
| 15.06.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 0,60% | 390,00 |
| 12.06.2026 | 24,54 | 24,80 | 24,54 | 24,80 | 1,74% | 1.692,00 |
| 11.06.2026 | 25,09 | 25,09 | 24,38 | 24,38 | -3,00% | 801,00 |
| 10.06.2026 | 25,55 | 25,55 | 25,13 | 25,13 | 0,52% | 2.129,00 |
| 09.06.2026 | 25,04 | 25,14 | 25,00 | 25,00 | -0,20% | 7.503,00 |
| 08.06.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,16% | 898,00 |
| 05.06.2026 | 25,09 | 25,09 | 25,09 | 25,09 | -0,67% | 558,00 |
| 04.06.2026 | 25,34 | 25,34 | 25,26 | 25,26 | -2,70% | 806,00 |
| 03.06.2026 | 25,55 | 25,96 | 25,55 | 25,96 | 1,84% | 1.229,00 |
| 02.06.2026 | 25,50 | 25,50 | 25,48 | 25,49 | 0,04% | 2.253,00 |
| 01.06.2026 | 25,44 | 25,48 | 25,05 | 25,48 | 1,92% | 823,00 |
| 29.05.2026 | 24,95 | 25,00 | 24,57 | 25,00 | -2,00% | 1.159,00 |
| 28.05.2026 | 25,25 | 25,51 | 25,00 | 25,51 | 2,45% | 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 |