75,750$
-2,86%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 76,60 | 77,05 | 75,52 | 75,75 | -2,80% | 29.955,00 |
| 16.07.2026 | 76,25 | 78,10 | 76,13 | 77,93 | 2,55% | 48.023,00 |
| 15.07.2026 | 75,26 | 76,54 | 74,32 | 75,99 | 1,25% | 92.524,00 |
| 14.07.2026 | 74,67 | 76,40 | 74,67 | 75,05 | 0,20% | 52.526,00 |
| 13.07.2026 | 74,61 | 76,12 | 74,45 | 74,90 | -0,21% | 99.069,00 |
| 10.07.2026 | 74,30 | 75,47 | 73,56 | 75,06 | 0,44% | 39.528,00 |
| 09.07.2026 | 73,18 | 74,90 | 72,84 | 74,73 | 1,74% | 80.819,00 |
| 08.07.2026 | 74,25 | 76,68 | 72,35 | 73,45 | -1,65% | 92.488,00 |
| 07.07.2026 | 73,45 | 75,43 | 73,45 | 74,68 | -0,07% | 65.126,00 |
| 06.07.2026 | 74,00 | 75,40 | 73,30 | 74,73 | 0,31% | 39.607,00 |
| 02.07.2026 | 76,65 | 76,65 | 74,10 | 74,50 | -2,33% | 27.465,00 |
| 01.07.2026 | 74,51 | 76,28 | 74,40 | 76,28 | 2,28% | 18.419,00 |
| 30.06.2026 | 74,09 | 74,59 | 73,47 | 74,58 | 0,39% | 15.877,00 |
| 29.06.2026 | 75,38 | 75,38 | 72,22 | 74,29 | -1,71% | 27.222,00 |
| 26.06.2026 | 74,43 | 75,75 | 72,92 | 75,58 | 1,68% | 85.078,00 |
| 25.06.2026 | 74,35 | 75,11 | 73,52 | 74,33 | -0,09% | 28.798,00 |
| 24.06.2026 | 73,30 | 74,48 | 72,74 | 74,40 | 1,09% | 44.564,00 |
| 23.06.2026 | 71,46 | 74,19 | 71,46 | 73,60 | 3,01% | 31.291,00 |
| 22.06.2026 | 71,02 | 71,95 | 70,10 | 71,45 | 0,68% | 38.816,00 |
| 18.06.2026 | 70,95 | 72,53 | 69,54 | 70,97 | 1,02% | 110.975,00 |
| 17.06.2026 | 70,97 | 71,90 | 69,35 | 70,25 | -1,56% | 62.149,00 |
| 16.06.2026 | 71,16 | 72,36 | 70,78 | 71,36 | 0,69% | 55.217,00 |
| 15.06.2026 | 72,80 | 73,00 | 70,70 | 70,87 | -2,26% | 19.379,00 |
| 12.06.2026 | 72,99 | 73,33 | 71,95 | 72,51 | 0,13% | 32.694,00 |
| 11.06.2026 | 72,70 | 73,84 | 71,58 | 72,41 | 0,12% | 39.319,00 |
| 10.06.2026 | 71,85 | 73,12 | 71,56 | 72,32 | 0,99% | 57.975,00 |
| 09.06.2026 | 71,60 | 73,10 | 71,29 | 71,61 | 0,15% | 38.964,00 |
| 08.06.2026 | 71,20 | 73,05 | 70,50 | 71,50 | 0,66% | 54.606,00 |
| 05.06.2026 | 69,74 | 72,31 | 68,70 | 71,03 | 1,81% | 59.708,00 |
| 04.06.2026 | 68,42 | 70,00 | 68,10 | 69,77 | 3,42% | 54.174,00 |
| 03.06.2026 | 69,18 | 69,45 | 67,46 | 67,46 | -2,84% | 52.909,00 |
| 02.06.2026 | 68,20 | 69,67 | 68,05 | 69,43 | 1,09% | 51.113,00 |
| 01.06.2026 | 68,60 | 69,20 | 66,94 | 68,68 | 0,00% | 67.334,00 |
| 29.05.2026 | 69,62 | 69,85 | 68,49 | 68,68 | -1,01% | 41.117,00 |
| 28.05.2026 | 68,70 | 69,61 | 66,95 | 69,38 | 0,78% | 25.132,00 |
| 27.05.2026 | 69,90 | 70,36 | 68,30 | 68,84 | -1,54% | 36.555,00 |
| 26.05.2026 | 69,02 | 70,20 | 68,14 | 69,92 | 1,42% | 72.643,00 |
| 22.05.2026 | 69,42 | 69,42 | 68,24 | 68,94 | 0,25% | 44.399,00 |
| 21.05.2026 | 67,74 | 68,77 | 67,05 | 68,77 | 1,33% | 33.581,00 |
| 20.05.2026 | 67,37 | 68,31 | 66,85 | 67,87 | 0,91% | 42.740,00 |
| 19.05.2026 | 65,68 | 67,95 | 65,00 | 67,26 | 1,67% | 64.613,00 |
| 18.05.2026 | 65,22 | 67,02 | 65,22 | 66,15 | 0,98% | 51.578,00 |
| 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 |