53,340$
-0,61%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 53,56 | 53,57 | 53,54 | 53,57 | 0,17% | 3.002,00 |
| 01.04.2026 | 54,13 | 55,03 | 53,48 | 53,48 | -0,19% | 4.196,00 |
| 31.03.2026 | 54,50 | 54,90 | 53,58 | 53,58 | -4,49% | 13.042,00 |
| 30.03.2026 | 54,30 | 56,10 | 54,30 | 56,10 | 4,70% | 7.311,00 |
| 27.03.2026 | 54,14 | 54,14 | 53,58 | 53,58 | -2,23% | 2.835,00 |
| 26.03.2026 | 53,30 | 54,80 | 53,30 | 54,80 | 2,81% | 3.481,00 |
| 25.03.2026 | 56,92 | 56,92 | 53,30 | 53,30 | -1,46% | 4.781,00 |
| 24.03.2026 | 55,50 | 55,50 | 54,00 | 54,09 | -1,37% | 5.421,00 |
| 23.03.2026 | 54,59 | 54,84 | 54,10 | 54,84 | 3,14% | 6.247,00 |
| 20.03.2026 | 51,40 | 53,17 | 51,36 | 53,17 | 3,44% | 18.308,00 |
| 19.03.2026 | 50,31 | 51,91 | 50,31 | 51,40 | 0,33% | 6.869,00 |
| 18.03.2026 | 51,14 | 51,50 | 51,05 | 51,23 | -0,95% | 9.676,00 |
| 17.03.2026 | 53,23 | 53,35 | 51,71 | 51,72 | -2,96% | 5.502,00 |
| 16.03.2026 | 53,05 | 53,97 | 53,05 | 53,30 | -0,56% | 3.033,00 |
| 13.03.2026 | 55,39 | 55,39 | 52,60 | 53,60 | -0,67% | 6.771,00 |
| 12.03.2026 | 52,66 | 53,96 | 52,47 | 53,96 | 1,81% | 7.424,00 |
| 11.03.2026 | 53,20 | 53,21 | 53,00 | 53,00 | -0,75% | 3.537,00 |
| 10.03.2026 | 55,21 | 55,21 | 53,40 | 53,40 | -2,64% | 4.131,00 |
| 09.03.2026 | 55,28 | 55,82 | 53,00 | 54,85 | -0,16% | 9.163,00 |
| 06.03.2026 | 54,42 | 55,30 | 54,00 | 54,94 | -0,65% | 10.232,00 |
| 05.03.2026 | 55,70 | 55,71 | 55,30 | 55,30 | -2,76% | 6.643,00 |
| 04.03.2026 | 56,35 | 56,87 | 56,35 | 56,87 | 2,39% | 3.270,00 |
| 03.03.2026 | 55,52 | 56,37 | 55,52 | 55,54 | -1,16% | 3.971,00 |
| 02.03.2026 | 55,35 | 56,57 | 55,35 | 56,19 | 1,21% | 5.588,00 |
| 27.02.2026 | 57,99 | 57,99 | 55,52 | 55,52 | -4,36% | 9.769,00 |
| 26.02.2026 | 57,00 | 58,05 | 56,43 | 58,05 | 0,96% | 7.296,00 |
| 25.02.2026 | 56,74 | 57,73 | 56,04 | 57,50 | 2,39% | 5.328,00 |
| 24.02.2026 | 56,56 | 56,87 | 55,70 | 56,16 | -0,34% | 2.415,00 |
| 23.02.2026 | 59,04 | 59,04 | 56,35 | 56,35 | -4,10% | 6.679,00 |
| 20.02.2026 | 58,63 | 59,10 | 58,54 | 58,76 | -0,56% | 4.173,00 |
| 19.02.2026 | 58,46 | 59,26 | 58,34 | 59,09 | 0,19% | 3.988,00 |
| 18.02.2026 | 59,21 | 59,21 | 58,02 | 58,98 | -0,44% | 4.560,00 |
| 17.02.2026 | 59,86 | 60,13 | 59,24 | 59,24 | -0,34% | 9.278,00 |
| 13.02.2026 | 60,85 | 60,85 | 59,44 | 59,44 | -2,04% | 2.558,00 |
| 12.02.2026 | 60,28 | 61,24 | 59,75 | 60,68 | 0,66% | 8.470,00 |
| 11.02.2026 | 61,40 | 62,10 | 60,27 | 60,28 | -3,64% | 4.229,00 |
| 10.02.2026 | 64,69 | 64,80 | 62,56 | 62,56 | -3,75% | 16.705,00 |
| 09.02.2026 | 64,70 | 65,50 | 64,03 | 65,00 | 0,93% | 11.042,00 |
| 06.02.2026 | 64,48 | 65,00 | 64,00 | 64,40 | 0,50% | 15.529,00 |
| 05.02.2026 | 63,60 | 64,25 | 63,30 | 64,08 | 1,71% | 9.519,00 |
| 04.02.2026 | 61,08 | 63,02 | 61,08 | 63,00 | 3,11% | 13.902,00 |
| 03.02.2026 | 62,21 | 62,54 | 60,19 | 61,10 | -1,07% | 8.532,00 |
| 02.02.2026 | 61,25 | 62,69 | 61,00 | 61,76 | 1,63% | 9.065,00 |
| 30.01.2026 | 59,46 | 61,58 | 59,46 | 60,77 | 1,17% | 9.287,00 |
| 29.01.2026 | 59,14 | 60,07 | 58,67 | 60,07 | 2,81% | 10.993,00 |
| 28.01.2026 | 60,00 | 60,00 | 58,43 | 58,43 | -1,15% | 10.764,00 |
| 27.01.2026 | 57,65 | 59,11 | 57,65 | 59,11 | 2,48% | 4.446,00 |
| 26.01.2026 | 57,28 | 58,52 | 57,00 | 57,68 | 1,55% | 6.021,00 |
| 23.01.2026 | 58,00 | 58,00 | 56,80 | 56,80 | -2,82% | 9.730,00 |
| 22.01.2026 | 57,86 | 58,70 | 57,68 | 58,45 | 2,31% | 4.436,00 |
| 21.01.2026 | 55,22 | 57,13 | 55,22 | 57,13 | 5,25% | 5.139,00 |
| 20.01.2026 | 55,53 | 55,53 | 54,28 | 54,28 | -1,74% | 5.072,00 |
| 16.01.2026 | 56,42 | 56,42 | 55,24 | 55,24 | -2,63% | 5.056,00 |
| 15.01.2026 | 55,78 | 58,21 | 55,78 | 56,73 | 2,03% | 5.348,00 |
| 14.01.2026 | 54,34 | 55,61 | 54,25 | 55,60 | 2,39% | 5.448,00 |
| 13.01.2026 | 54,43 | 55,68 | 54,30 | 54,30 | 0,30% | 5.314,00 |
| 12.01.2026 | 54,25 | 55,19 | 54,14 | 54,14 | 0,26% | 3.662,00 |
| 09.01.2026 | 53,72 | 54,04 | 53,72 | 54,00 | -0,50% | 3.827,00 |
| 08.01.2026 | 53,65 | 54,74 | 53,65 | 54,27 | 1,16% | 6.494,00 |
| 07.01.2026 | 54,25 | 55,29 | 53,37 | 53,65 | -2,35% | 7.263,00 |
| 06.01.2026 | 54,58 | 55,59 | 54,00 | 54,94 | -0,09% | 13.033,00 |
| 05.01.2026 | 54,94 | 55,32 | 54,48 | 54,99 | 0,90% | 8.026,00 |
| 02.01.2026 | 55,81 | 55,81 | 54,45 | 54,50 | -2,33% | 6.933,00 |
| 31.12.2025 | 55,80 | 57,08 | 55,08 | 55,80 | 0,00% | 7.752,00 |
| 30.12.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | 2.804,00 |
| 29.12.2025 | 55,93 | 55,93 | 55,71 | 55,80 | 1,00% | 3.273,00 |
| 26.12.2025 | 55,58 | 55,58 | 55,16 | 55,25 | 0,36% | 2.039,00 |
| 24.12.2025 | 55,02 | 55,05 | 55,02 | 55,05 | 0,15% | 2.073,00 |
| 23.12.2025 | 55,63 | 55,69 | 54,89 | 54,97 | -2,29% | 5.601,00 |
| 22.12.2025 | 57,71 | 57,71 | 53,83 | 56,26 | -2,68% | 9.507,00 |
| 19.12.2025 | 60,41 | 60,41 | 57,70 | 57,81 | -4,59% | 14.759,00 |
| 18.12.2025 | 60,00 | 60,80 | 59,86 | 60,59 | 1,63% | 9.591,00 |
| 17.12.2025 | 59,41 | 59,92 | 59,41 | 59,62 | 0,08% | 5.329,00 |
| 16.12.2025 | 59,74 | 59,74 | 59,00 | 59,57 | 0,46% | 9.016,00 |
| 15.12.2025 | 58,00 | 59,65 | 57,81 | 59,30 | 2,95% | 11.170,00 |
| 12.12.2025 | 57,92 | 58,96 | 57,51 | 57,60 | -0,48% | 11.335,00 |
| 11.12.2025 | 55,91 | 58,48 | 55,91 | 57,88 | 3,34% | 9.231,00 |
| 10.12.2025 | 55,30 | 56,96 | 55,16 | 56,01 | 1,14% | 31.875,00 |
| 09.12.2025 | 53,50 | 55,88 | 53,50 | 55,38 | 3,55% | 13.974,00 |
| 08.12.2025 | 53,08 | 53,50 | 52,66 | 53,48 | 0,34% | 8.274,00 |
| 05.12.2025 | 52,85 | 53,30 | 52,85 | 53,30 | -0,54% | 6.204,00 |
| 04.12.2025 | 53,27 | 53,76 | 52,88 | 53,59 | -0,07% | 10.053,00 |
| 03.12.2025 | 52,78 | 53,63 | 52,78 | 53,63 | 2,54% | 34.955,00 |
| 02.12.2025 | 52,88 | 52,88 | 52,30 | 52,30 | -0,25% | 5.503,00 |
| 01.12.2025 | 52,31 | 52,50 | 52,15 | 52,43 | -0,46% | 6.006,00 |
| 28.11.2025 | 52,11 | 52,67 | 52,11 | 52,67 | 0,96% | 3.384,00 |
| 26.11.2025 | 52,45 | 53,02 | 52,17 | 52,17 | 0,38% | 6.573,00 |
| 25.11.2025 | 51,55 | 52,53 | 51,42 | 51,97 | 0,56% | 8.189,00 |
| 24.11.2025 | 52,35 | 52,35 | 51,16 | 51,68 | -2,49% | 6.916,00 |
| 21.11.2025 | 50,50 | 53,00 | 50,50 | 53,00 | 4,74% | 14.801,00 |
| 20.11.2025 | 50,86 | 50,93 | 50,50 | 50,60 | -0,02% | 7.169,00 |
| 19.11.2025 | 50,55 | 51,12 | 50,50 | 50,61 | 0,22% | 6.111,00 |
| 17.11.2025 | 50,50 | 50,63 | 50,50 | 50,50 | -2,11% | 10.595,00 |
| 14.11.2025 | 50,97 | 51,59 | 50,70 | 51,59 | -0,85% | 8.772,00 |
| 13.11.2025 | 51,93 | 52,04 | 51,85 | 52,03 | -0,55% | 8.128,00 |
| 12.11.2025 | 51,52 | 52,55 | 51,50 | 52,32 | 1,81% | 4.788,00 |
| 11.11.2025 | 50,50 | 51,39 | 50,24 | 51,39 | 1,64% | 4.562,00 |
| 10.11.2025 | 51,20 | 51,20 | 50,21 | 50,56 | -0,45% | 7.633,00 |
| 07.11.2025 | 50,50 | 51,39 | 50,50 | 50,79 | 0,87% | 7.881,00 |
| 06.11.2025 | 51,08 | 51,08 | 50,29 | 50,35 | -1,85% | 7.057,00 |