120,450$
0,78%
Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 120,06 | 121,99 | 119,80 | 120,48 | 0,87% | 113.212,00 |
| 31.03.2026 | 121,02 | 122,23 | 118,38 | 119,44 | -0,46% | 181.141,00 |
| 30.03.2026 | 119,75 | 120,51 | 119,36 | 119,99 | 0,45% | 94.093,00 |
| 27.03.2026 | 120,49 | 121,00 | 118,74 | 119,45 | -1,57% | 180.129,00 |
| 26.03.2026 | 119,87 | 121,85 | 119,11 | 121,36 | 1,64% | 179.968,00 |
| 25.03.2026 | 119,63 | 120,20 | 118,57 | 119,40 | 0,34% | 74.011,00 |
| 24.03.2026 | 118,19 | 120,95 | 117,88 | 119,00 | -0,08% | 125.958,00 |
| 23.03.2026 | 119,03 | 121,31 | 118,55 | 119,10 | 1,80% | 148.427,00 |
| 20.03.2026 | 118,26 | 118,73 | 116,58 | 116,99 | -1,04% | 483.063,00 |
| 19.03.2026 | 116,29 | 119,00 | 115,82 | 118,22 | 1,37% | 186.650,00 |
| 18.03.2026 | 113,21 | 117,38 | 113,21 | 116,62 | -1,01% | 174.359,00 |
| 17.03.2026 | 118,85 | 119,57 | 116,90 | 117,81 | -0,40% | 192.630,00 |
| 16.03.2026 | 119,06 | 120,31 | 117,78 | 118,28 | -0,28% | 124.248,00 |
| 13.03.2026 | 118,54 | 119,18 | 117,14 | 118,61 | 0,51% | 131.417,00 |
| 12.03.2026 | 115,95 | 118,44 | 115,48 | 118,01 | 0,17% | 169.992,00 |
| 11.03.2026 | 117,82 | 118,64 | 117,01 | 117,81 | -0,47% | 110.914,00 |
| 10.03.2026 | 116,97 | 119,45 | 116,25 | 118,37 | 1,03% | 202.213,00 |
| 09.03.2026 | 116,35 | 117,75 | 113,52 | 117,16 | -0,70% | 148.655,00 |
| 06.03.2026 | 117,51 | 118,36 | 116,01 | 117,99 | -1,07% | 195.459,00 |
| 05.03.2026 | 120,24 | 120,45 | 119,04 | 119,27 | -1,75% | 78.660,00 |
| 04.03.2026 | 121,22 | 122,27 | 120,23 | 121,40 | 0,14% | 61.754,00 |
| 03.03.2026 | 119,35 | 121,33 | 118,56 | 121,22 | 0,21% | 51.476,00 |
| 02.03.2026 | 118,92 | 122,26 | 118,92 | 120,96 | 0,83% | 69.051,00 |
| 27.02.2026 | 121,62 | 122,05 | 118,92 | 119,97 | -2,56% | 129.724,00 |
| 26.02.2026 | 123,03 | 124,58 | 121,20 | 123,12 | 0,24% | 46.367,00 |
| 25.02.2026 | 121,29 | 122,88 | 120,50 | 122,83 | 1,27% | 56.015,00 |
| 24.02.2026 | 121,32 | 122,82 | 119,35 | 121,29 | -0,16% | 83.862,00 |
| 23.02.2026 | 125,09 | 127,95 | 119,97 | 121,49 | -2,78% | 113.547,00 |
| 20.02.2026 | 124,87 | 125,75 | 122,91 | 124,96 | 0,22% | 103.896,00 |
| 19.02.2026 | 124,04 | 125,24 | 123,00 | 124,68 | -0,07% | 100.057,00 |
| 18.02.2026 | 126,34 | 127,12 | 123,96 | 124,77 | -1,38% | 88.242,00 |
| 17.02.2026 | 127,27 | 128,50 | 123,92 | 126,51 | -0,11% | 102.203,00 |
| 13.02.2026 | 126,39 | 127,70 | 124,91 | 126,65 | 0,44% | 85.080,00 |
| 12.02.2026 | 127,03 | 127,68 | 124,32 | 126,10 | -0,09% | 101.886,00 |
| 11.02.2026 | 127,63 | 128,78 | 125,51 | 126,21 | -0,99% | 88.260,00 |
| 10.02.2026 | 127,43 | 128,10 | 126,50 | 127,47 | -0,20% | 58.134,00 |
| 09.02.2026 | 128,14 | 128,66 | 127,11 | 127,72 | -0,09% | 93.623,00 |
| 06.02.2026 | 128,41 | 128,95 | 127,41 | 127,84 | 0,32% | 75.893,00 |
| 05.02.2026 | 127,02 | 129,02 | 126,46 | 127,43 | 0,28% | 95.774,00 |
| 04.02.2026 | 126,40 | 128,95 | 126,40 | 127,07 | 1,23% | 75.147,00 |
| 03.02.2026 | 124,76 | 126,11 | 123,64 | 125,53 | 0,23% | 89.380,00 |
| 02.02.2026 | 123,28 | 125,56 | 122,26 | 125,24 | 1,75% | 85.730,00 |
| 30.01.2026 | 122,06 | 123,75 | 119,59 | 123,09 | 0,84% | 118.972,00 |
| 29.01.2026 | 121,20 | 123,61 | 120,83 | 122,06 | 1,38% | 152.024,00 |
| 28.01.2026 | 121,11 | 121,83 | 119,90 | 120,40 | -0,21% | 83.624,00 |
| 27.01.2026 | 121,42 | 122,33 | 120,14 | 120,65 | -0,60% | 38.983,00 |
| 26.01.2026 | 121,55 | 122,87 | 121,00 | 121,38 | -0,15% | 83.348,00 |
| 23.01.2026 | 126,16 | 126,16 | 121,47 | 121,56 | -3,93% | 69.633,00 |
| 22.01.2026 | 124,17 | 127,14 | 123,36 | 126,54 | 1,83% | 73.105,00 |
| 21.01.2026 | 121,01 | 124,50 | 120,78 | 124,26 | 2,05% | 107.954,00 |
| 20.01.2026 | 121,92 | 122,96 | 121,68 | 121,76 | -1,23% | 44.711,00 |
| 16.01.2026 | 123,43 | 124,20 | 120,85 | 123,28 | -0,19% | 98.431,00 |
| 15.01.2026 | 121,75 | 123,76 | 121,75 | 123,51 | 0,47% | 67.580,00 |
| 14.01.2026 | 122,07 | 122,97 | 120,65 | 122,93 | 0,71% | 100.243,00 |
| 13.01.2026 | 121,33 | 122,14 | 120,50 | 122,06 | 0,54% | 74.964,00 |
| 12.01.2026 | 121,50 | 121,69 | 120,05 | 121,41 | -0,58% | 53.878,00 |
| 09.01.2026 | 123,51 | 124,60 | 121,93 | 122,12 | -1,31% | 84.943,00 |
| 08.01.2026 | 120,86 | 124,29 | 120,86 | 123,74 | 1,91% | 64.553,00 |
| 07.01.2026 | 121,21 | 121,72 | 120,34 | 121,42 | -0,08% | 64.264,00 |
| 06.01.2026 | 120,79 | 121,92 | 120,21 | 121,52 | 0,04% | 110.631,00 |
| 05.01.2026 | 119,49 | 123,30 | 119,28 | 121,47 | 1,32% | 80.095,00 |
| 02.01.2026 | 119,40 | 121,39 | 118,45 | 119,89 | 0,58% | 137.004,00 |
| 31.12.2025 | 122,29 | 122,91 | 118,43 | 119,20 | -2,35% | 193.597,00 |
| 30.12.2025 | 123,23 | 123,23 | 121,78 | 122,07 | -1,05% | 69.722,00 |
| 29.12.2025 | 123,95 | 124,43 | 122,57 | 123,36 | -0,38% | 83.117,00 |
| 26.12.2025 | 124,42 | 124,42 | 123,11 | 123,83 | -0,25% | 40.478,00 |
| 24.12.2025 | 123,88 | 124,55 | 123,35 | 124,14 | -0,01% | 90.500,00 |
| 23.12.2025 | 122,97 | 124,46 | 122,97 | 124,15 | 0,74% | 106.516,00 |
| 22.12.2025 | 124,97 | 126,85 | 122,98 | 123,24 | -1,54% | 71.276,00 |
| 19.12.2025 | 125,23 | 125,92 | 122,12 | 125,17 | -0,41% | 361.464,00 |
| 18.12.2025 | 127,44 | 128,00 | 123,42 | 125,68 | -0,81% | 95.040,00 |
| 17.12.2025 | 125,34 | 127,16 | 124,69 | 126,71 | 0,79% | 88.448,00 |
| 16.12.2025 | 126,66 | 126,79 | 123,76 | 125,72 | -0,29% | 121.421,00 |
| 15.12.2025 | 125,91 | 126,65 | 125,26 | 126,09 | 0,89% | 80.527,00 |
| 12.12.2025 | 125,82 | 125,95 | 124,15 | 124,98 | -0,15% | 85.237,00 |
| 11.12.2025 | 125,98 | 127,35 | 124,99 | 125,17 | -0,29% | 101.435,00 |
| 10.12.2025 | 122,45 | 126,50 | 122,38 | 125,53 | 2,12% | 141.295,00 |
| 09.12.2025 | 119,79 | 124,21 | 119,79 | 122,93 | 0,08% | 52.547,00 |
| 08.12.2025 | 122,23 | 124,10 | 122,05 | 122,83 | 0,49% | 96.936,00 |
| 05.12.2025 | 122,49 | 122,57 | 121,18 | 122,23 | -0,21% | 65.299,00 |
| 04.12.2025 | 122,14 | 123,41 | 121,82 | 122,49 | -0,24% | 48.199,00 |
| 03.12.2025 | 120,68 | 123,75 | 120,54 | 122,78 | 1,25% | 91.241,00 |
| 02.12.2025 | 122,42 | 122,49 | 121,25 | 121,27 | -0,43% | 62.976,00 |
| 01.12.2025 | 120,78 | 121,97 | 120,05 | 121,79 | 0,40% | 70.664,00 |
| 28.11.2025 | 122,12 | 122,12 | 120,80 | 121,31 | -0,53% | 45.513,00 |
| 26.11.2025 | 122,36 | 124,00 | 121,92 | 121,96 | -0,55% | 141.152,00 |
| 25.11.2025 | 121,41 | 123,66 | 121,41 | 122,64 | 1,63% | 83.152,00 |
| 24.11.2025 | 121,62 | 122,46 | 119,33 | 120,67 | -1,18% | 97.093,00 |
| 21.11.2025 | 119,11 | 123,02 | 119,04 | 122,11 | 2,73% | 105.336,00 |
| 20.11.2025 | 120,07 | 121,13 | 118,87 | 118,87 | -0,04% | 68.924,00 |
| 19.11.2025 | 117,83 | 119,46 | 117,66 | 118,92 | 0,53% | 77.068,00 |
| 18.11.2025 | 117,13 | 119,27 | 116,22 | 118,29 | 0,76% | 173.104,00 |
| 17.11.2025 | 120,78 | 120,94 | 117,30 | 117,40 | -2,65% | 125.826,00 |
| 14.11.2025 | 120,40 | 122,04 | 119,15 | 120,59 | -0,08% | 114.867,00 |
| 13.11.2025 | 120,55 | 122,29 | 119,95 | 120,69 | -0,10% | 100.096,00 |
| 12.11.2025 | 122,88 | 123,67 | 120,76 | 120,81 | -1,31% | 134.714,00 |
| 11.11.2025 | 121,01 | 122,95 | 120,42 | 122,41 | 1,48% | 50.505,00 |
| 10.11.2025 | 120,79 | 121,45 | 119,08 | 120,63 | 0,28% | 77.707,00 |
| 07.11.2025 | 119,56 | 120,79 | 118,80 | 120,29 | 0,86% | 95.626,00 |
| 06.11.2025 | 119,62 | 120,43 | 119,10 | 119,26 | -0,70% | 71.065,00 |