44,755$
-5,78%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 45,71 | 46,70 | 44,07 | 45,11 | -5,03% | 12.120,00 |
| 02.04.2025 | 47,24 | 48,48 | 46,50 | 47,50 | 1,17% | 19.007,00 |
| 01.04.2025 | 47,50 | 48,40 | 46,75 | 46,95 | -1,30% | 28.309,00 |
| 31.03.2025 | 46,97 | 48,90 | 46,30 | 47,57 | 1,67% | 32.334,00 |
| 28.03.2025 | 47,56 | 47,56 | 46,59 | 46,79 | -1,12% | 5.472,00 |
| 27.03.2025 | 47,60 | 47,73 | 46,98 | 47,32 | -0,96% | 9.332,00 |
| 26.03.2025 | 48,10 | 48,49 | 47,43 | 47,78 | 0,53% | 8.360,00 |
| 25.03.2025 | 48,24 | 48,24 | 47,53 | 47,53 | -1,35% | 6.617,00 |
| 24.03.2025 | 46,97 | 48,56 | 46,97 | 48,18 | 2,71% | 9.182,00 |
| 21.03.2025 | 49,00 | 49,36 | 46,30 | 46,91 | -4,98% | 41.777,00 |
| 20.03.2025 | 49,13 | 49,75 | 48,16 | 49,37 | -0,20% | 13.988,00 |
| 19.03.2025 | 48,41 | 49,61 | 48,10 | 49,47 | 3,17% | 12.687,00 |
| 18.03.2025 | 47,39 | 48,40 | 47,39 | 47,95 | -1,67% | 10.131,00 |
| 17.03.2025 | 48,53 | 49,20 | 48,50 | 48,77 | -0,09% | 10.593,00 |
| 14.03.2025 | 48,11 | 49,19 | 48,11 | 48,81 | 1,69% | 17.879,00 |
| 13.03.2025 | 48,66 | 48,84 | 47,79 | 48,00 | -1,15% | 15.740,00 |
| 12.03.2025 | 48,25 | 49,02 | 47,40 | 48,56 | 0,35% | 38.766,00 |
| 11.03.2025 | 48,75 | 48,77 | 47,66 | 48,39 | -0,72% | 41.529,00 |
| 10.03.2025 | 48,81 | 49,76 | 48,74 | 48,74 | -2,48% | 18.533,00 |
| 07.03.2025 | 49,75 | 50,08 | 49,58 | 49,98 | 0,87% | 71.700,00 |
| 06.03.2025 | 49,43 | 49,83 | 49,43 | 49,55 | 0,18% | 53.984,00 |
| 05.03.2025 | 50,43 | 50,47 | 49,44 | 49,46 | -2,04% | 26.933,00 |
| 04.03.2025 | 50,17 | 50,71 | 50,00 | 50,49 | -0,61% | 34.202,00 |
| 03.03.2025 | 51,60 | 51,70 | 50,51 | 50,80 | -1,65% | 14.233,00 |
| 28.02.2025 | 51,68 | 51,75 | 51,20 | 51,65 | 0,56% | 15.917,00 |
| 27.02.2025 | 51,39 | 51,46 | 51,24 | 51,36 | 0,08% | 16.092,00 |
| 26.02.2025 | 51,33 | 51,38 | 50,80 | 51,32 | 0,47% | 36.073,00 |
| 25.02.2025 | 51,08 | 51,16 | 50,94 | 51,08 | 0,04% | 19.143,00 |
| 24.02.2025 | 51,39 | 51,39 | 50,69 | 51,06 | -0,33% | 8.157,00 |
| 21.02.2025 | 52,01 | 52,11 | 50,83 | 51,23 | -0,62% | 17.948,00 |
| 20.02.2025 | 52,15 | 52,15 | 51,27 | 51,55 | -0,35% | 10.431,00 |
| 19.02.2025 | 51,65 | 51,77 | 51,30 | 51,73 | 0,23% | 12.069,00 |
| 18.02.2025 | 51,92 | 52,15 | 51,57 | 51,61 | -0,39% | 8.557,00 |
| 14.02.2025 | 51,22 | 52,47 | 51,22 | 51,81 | 0,90% | 6.487,00 |
| 13.02.2025 | 51,53 | 51,58 | 51,17 | 51,35 | 0,57% | 10.904,00 |
| 12.02.2025 | 51,40 | 52,24 | 51,06 | 51,06 | -1,37% | 9.153,00 |
| 11.02.2025 | 50,76 | 51,97 | 50,76 | 51,77 | 1,95% | 23.445,00 |
| 10.02.2025 | 50,65 | 51,10 | 50,65 | 50,78 | 0,06% | 11.129,00 |
| 07.02.2025 | 50,50 | 51,15 | 50,50 | 50,75 | 0,02% | 9.827,00 |
| 06.02.2025 | 50,97 | 50,97 | 50,50 | 50,74 | 0,36% | 14.238,00 |
| 05.02.2025 | 50,50 | 51,42 | 50,50 | 50,56 | -0,28% | 13.384,00 |
| 04.02.2025 | 50,66 | 50,75 | 50,23 | 50,70 | 0,84% | 10.789,00 |
| 03.02.2025 | 50,00 | 50,86 | 50,00 | 50,28 | -0,53% | 10.582,00 |
| 31.01.2025 | 51,53 | 51,53 | 50,25 | 50,55 | -1,66% | 14.351,00 |
| 30.01.2025 | 53,46 | 53,72 | 51,00 | 51,41 | -4,77% | 18.729,00 |
| 29.01.2025 | 49,00 | 54,02 | 49,00 | 53,98 | 14,56% | 10.077,00 |
| 28.01.2025 | 46,88 | 47,27 | 46,80 | 47,12 | 0,86% | 23.039,00 |
| 27.01.2025 | 47,43 | 48,34 | 46,72 | 46,72 | 0,34% | 17.931,00 |
| 24.01.2025 | 47,20 | 47,22 | 46,54 | 46,56 | -0,45% | 10.929,00 |
| 23.01.2025 | 46,29 | 47,21 | 46,29 | 46,77 | 0,09% | 12.707,00 |
| 22.01.2025 | 46,55 | 47,00 | 46,50 | 46,73 | -0,64% | 11.012,00 |
| 21.01.2025 | 47,09 | 47,58 | 47,03 | 47,03 | -0,15% | 11.265,00 |
| 17.01.2025 | 46,83 | 47,30 | 46,44 | 47,10 | 0,96% | 6.721,00 |
| 16.01.2025 | 46,60 | 47,00 | 46,59 | 46,65 | -1,44% | 5.457,00 |
| 15.01.2025 | 47,05 | 47,33 | 47,05 | 47,33 | 1,22% | 2.277,00 |
| 14.01.2025 | 45,25 | 46,76 | 45,25 | 46,76 | 3,45% | 4.180,00 |
| 13.01.2025 | 45,40 | 45,40 | 44,73 | 45,20 | 0,89% | 4.276,00 |
| 10.01.2025 | 44,89 | 45,37 | 43,91 | 44,80 | -1,93% | 8.894,00 |
| 08.01.2025 | 45,60 | 46,29 | 45,60 | 45,68 | -1,23% | 5.534,00 |
| 07.01.2025 | 47,05 | 47,19 | 45,89 | 46,25 | -1,80% | 6.855,00 |
| 06.01.2025 | 47,02 | 47,81 | 47,02 | 47,10 | -1,42% | 13.068,00 |
| 03.01.2025 | 47,62 | 47,91 | 47,33 | 47,78 | 0,36% | 5.116,00 |
| 02.01.2025 | 49,10 | 49,61 | 47,50 | 47,61 | -2,46% | 11.080,00 |
| 31.12.2024 | 49,11 | 49,19 | 48,65 | 48,81 | -0,39% | 7.410,00 |
| 30.12.2024 | 49,01 | 49,47 | 48,35 | 49,00 | -0,81% | 8.302,00 |
| 27.12.2024 | 50,44 | 50,53 | 48,80 | 49,40 | -1,48% | 8.713,00 |
| 26.12.2024 | 49,94 | 50,37 | 49,55 | 50,14 | 0,72% | 5.145,00 |
| 24.12.2024 | 49,51 | 50,65 | 49,51 | 49,78 | 0,38% | 4.671,00 |
| 23.12.2024 | 50,17 | 50,17 | 49,40 | 49,59 | -0,92% | 6.573,00 |
| 20.12.2024 | 49,38 | 51,00 | 49,38 | 50,05 | 0,70% | 42.824,00 |
| 19.12.2024 | 51,34 | 51,35 | 49,70 | 49,70 | -2,93% | 8.310,00 |
| 18.12.2024 | 54,11 | 54,17 | 50,89 | 51,20 | -4,53% | 16.493,00 |
| 17.12.2024 | 54,42 | 54,55 | 53,32 | 53,63 | -0,85% | 11.809,00 |
| 16.12.2024 | 54,70 | 54,70 | 54,09 | 54,09 | -0,13% | 4.697,00 |
| 13.12.2024 | 54,78 | 54,78 | 53,70 | 54,16 | -0,68% | 9.647,00 |
| 12.12.2024 | 55,00 | 55,00 | 54,50 | 54,53 | -0,85% | 8.599,00 |
| 11.12.2024 | 54,40 | 55,13 | 54,40 | 55,00 | 0,92% | 22.629,00 |
| 10.12.2024 | 54,50 | 54,94 | 54,50 | 54,50 | -0,37% | 15.269,00 |
| 09.12.2024 | 55,48 | 55,48 | 54,70 | 54,70 | -0,73% | 8.484,00 |
| 06.12.2024 | 54,75 | 55,73 | 54,74 | 55,10 | 0,84% | 19.082,00 |
| 05.12.2024 | 53,00 | 54,65 | 53,00 | 54,64 | 3,06% | 44.477,00 |
| 04.12.2024 | 52,26 | 53,16 | 52,24 | 53,02 | 1,77% | 67.723,00 |
| 03.12.2024 | 52,32 | 52,58 | 52,09 | 52,10 | -0,43% | 8.127,00 |
| 02.12.2024 | 52,33 | 52,48 | 52,28 | 52,33 | -0,01% | 11.370,00 |
| 29.11.2024 | 51,83 | 52,33 | 51,16 | 52,33 | 0,96% | 7.761,00 |
| 27.11.2024 | 52,68 | 52,68 | 51,78 | 51,83 | -0,38% | 4.520,00 |
| 26.11.2024 | 52,50 | 52,54 | 52,03 | 52,03 | -0,82% | 19.065,00 |
| 25.11.2024 | 51,84 | 52,70 | 51,84 | 52,46 | 2,06% | 24.523,00 |
| 22.11.2024 | 51,18 | 51,61 | 51,18 | 51,40 | 1,50% | 7.663,00 |
| 21.11.2024 | 51,18 | 51,18 | 50,64 | 50,64 | 1,08% | 4.337,00 |
| 20.11.2024 | 50,75 | 50,75 | 50,10 | 50,10 | -1,09% | 10.402,00 |
| 19.11.2024 | 50,81 | 51,43 | 50,56 | 50,65 | -1,09% | 12.253,00 |
| 18.11.2024 | 51,44 | 51,77 | 51,21 | 51,21 | -0,66% | 11.401,00 |
| 15.11.2024 | 51,61 | 52,10 | 51,43 | 51,55 | 0,19% | 12.822,00 |
| 14.11.2024 | 51,75 | 51,89 | 51,45 | 51,45 | -0,66% | 11.479,00 |
| 13.11.2024 | 52,21 | 52,26 | 51,75 | 51,79 | -0,12% | 8.865,00 |
| 12.11.2024 | 51,75 | 52,59 | 51,75 | 51,85 | -0,02% | 18.056,00 |
| 11.11.2024 | 51,91 | 52,00 | 51,58 | 51,86 | 2,29% | 18.918,00 |
| 08.11.2024 | 50,84 | 50,90 | 49,70 | 50,70 | 1,75% | 27.723,00 |
| 07.11.2024 | 51,00 | 51,55 | 49,83 | 49,83 | -2,69% | 20.089,00 |