65,580$
-1,83%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 65,85 | 66,54 | 65,03 | 65,51 | -1,96% | 41.593,00 |
| 14.05.2026 | 66,15 | 67,55 | 66,00 | 66,82 | 0,50% | 58.248,00 |
| 13.05.2026 | 65,00 | 66,49 | 65,00 | 66,49 | 0,90% | 43.590,00 |
| 12.05.2026 | 67,07 | 67,60 | 65,65 | 65,90 | -1,76% | 77.586,00 |
| 11.05.2026 | 68,68 | 68,68 | 65,00 | 67,08 | -1,35% | 42.254,00 |
| 08.05.2026 | 68,61 | 68,91 | 66,68 | 68,00 | -1,56% | 30.693,00 |
| 07.05.2026 | 67,40 | 69,40 | 67,22 | 69,08 | 3,10% | 33.454,00 |
| 06.05.2026 | 68,27 | 68,27 | 66,50 | 67,00 | -0,55% | 21.065,00 |
| 05.05.2026 | 66,36 | 68,59 | 65,76 | 67,37 | 2,46% | 32.105,00 |
| 04.05.2026 | 65,99 | 70,00 | 65,17 | 65,75 | -0,51% | 28.566,00 |
| 01.05.2026 | 66,45 | 67,74 | 65,16 | 66,09 | -0,33% | 33.165,00 |
| 30.04.2026 | 67,00 | 68,03 | 66,05 | 66,31 | -1,03% | 16.320,00 |
| 29.04.2026 | 67,63 | 68,00 | 65,67 | 67,00 | -1,00% | 35.095,00 |
| 28.04.2026 | 65,71 | 68,19 | 65,71 | 67,68 | 0,25% | 18.710,00 |
| 27.04.2026 | 65,10 | 67,56 | 65,00 | 67,51 | 1,02% | 19.927,00 |
| 24.04.2026 | 65,40 | 66,83 | 65,25 | 66,83 | 0,80% | 8.681,00 |
| 23.04.2026 | 66,08 | 67,01 | 65,59 | 66,30 | -0,49% | 4.346,00 |
| 22.04.2026 | 65,75 | 68,60 | 65,75 | 66,63 | 0,95% | 10.894,00 |
| 21.04.2026 | 69,41 | 69,41 | 64,39 | 66,00 | -2,87% | 19.891,00 |
| 20.04.2026 | 64,33 | 70,83 | 64,33 | 67,95 | 8,17% | 31.910,00 |
| 17.04.2026 | 64,25 | 64,25 | 62,00 | 62,82 | 5,83% | 12.100,00 |
| 16.04.2026 | 58,63 | 64,49 | 57,59 | 59,36 | -0,05% | 7.772,00 |
| 15.04.2026 | 59,00 | 59,39 | 59,00 | 59,39 | 0,66% | 2.888,00 |
| 14.04.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 1,90% | 2.548,00 |
| 13.04.2026 | 57,90 | 57,90 | 56,36 | 57,90 | -1,30% | 4.343,00 |
| 10.04.2026 | 59,65 | 59,65 | 57,80 | 58,66 | -2,22% | 4.601,00 |
| 09.04.2026 | 57,59 | 59,99 | 56,00 | 59,99 | 4,49% | 8.514,00 |
| 08.04.2026 | 57,33 | 57,41 | 57,33 | 57,41 | 2,89% | 8.562,00 |
| 07.04.2026 | 55,39 | 55,80 | 55,39 | 55,80 | 2,40% | 4.596,00 |
| 06.04.2026 | 53,68 | 55,15 | 53,49 | 54,49 | 1,72% | 5.633,00 |
| 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 |