130,720$
0,25%
Echtzeit-Aktienkurs City Holding Company
Bid:
Ask:
Aktienkurse zur City Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 130,55 | 131,91 | 129,48 | 131,91 | 1,17% | 413,00 |
| 21.11.2024 | 129,42 | 131,98 | 128,96 | 130,39 | 1,54% | 13.734,00 |
| 20.11.2024 | 128,11 | 128,55 | 127,04 | 128,41 | -0,19% | 25.780,00 |
| 19.11.2024 | 126,94 | 128,65 | 126,31 | 128,65 | -0,12% | 40.717,00 |
| 18.11.2024 | 129,75 | 130,29 | 128,58 | 128,81 | -1,10% | 32.279,00 |
| 15.11.2024 | 131,58 | 131,58 | 128,45 | 130,24 | -0,42% | 54.521,00 |
| 14.11.2024 | 132,80 | 132,80 | 130,68 | 130,79 | -1,04% | 36.387,00 |
| 13.11.2024 | 135,14 | 136,00 | 131,99 | 132,16 | -1,11% | 58.633,00 |
| 12.11.2024 | 134,06 | 135,76 | 132,95 | 133,64 | -0,53% | 68.864,00 |
| 11.11.2024 | 132,65 | 136,51 | 132,65 | 134,35 | 2,74% | 61.559,00 |
| 08.11.2024 | 129,49 | 131,90 | 129,49 | 130,77 | 1,72% | 66.896,00 |
| 07.11.2024 | 133,47 | 133,47 | 128,50 | 128,56 | -3,70% | 78.176,00 |
| 06.11.2024 | 126,79 | 135,83 | 126,79 | 133,50 | 12,86% | 182.226,00 |
| 05.11.2024 | 115,68 | 118,67 | 115,68 | 118,29 | 2,39% | 41.736,00 |
| 04.11.2024 | 116,88 | 116,88 | 114,82 | 115,53 | -1,20% | 30.789,00 |
| 01.11.2024 | 116,85 | 118,33 | 116,29 | 116,93 | 0,28% | 43.343,00 |
| 31.10.2024 | 118,36 | 118,73 | 116,54 | 116,60 | -1,47% | 38.504,00 |
| 30.10.2024 | 117,30 | 120,40 | 117,30 | 118,34 | 0,53% | 18.403,00 |
| 29.10.2024 | 117,41 | 117,72 | 116,23 | 117,72 | -0,53% | 28.512,00 |
| 28.10.2024 | 116,05 | 119,07 | 116,05 | 118,35 | 2,67% | 30.774,00 |
| 25.10.2024 | 117,99 | 117,99 | 114,62 | 115,27 | -1,26% | 38.475,00 |
| 24.10.2024 | 115,08 | 117,48 | 114,32 | 116,74 | 0,23% | 93.877,00 |
| 23.10.2024 | 115,88 | 117,16 | 115,87 | 116,47 | -0,37% | 27.637,00 |
| 22.10.2024 | 115,92 | 117,24 | 115,68 | 116,90 | 1,21% | 25.512,00 |
| 21.10.2024 | 117,97 | 117,97 | 115,50 | 115,50 | -3,17% | 44.854,00 |
| 18.10.2024 | 120,98 | 121,28 | 118,86 | 119,28 | -1,39% | 43.258,00 |
| 17.10.2024 | 121,26 | 121,53 | 119,92 | 120,96 | -0,48% | 35.298,00 |
| 16.10.2024 | 121,00 | 122,51 | 120,99 | 121,54 | 1,54% | 42.668,00 |
| 15.10.2024 | 118,99 | 122,66 | 118,99 | 119,70 | 0,39% | 52.581,00 |
| 14.10.2024 | 118,31 | 120,00 | 117,41 | 119,24 | 0,62% | 35.408,00 |
| 11.10.2024 | 116,05 | 119,28 | 115,89 | 118,50 | 2,80% | 36.567,00 |
| 10.10.2024 | 114,32 | 115,44 | 113,77 | 115,27 | -0,08% | 46.133,00 |
| 09.10.2024 | 113,84 | 115,63 | 113,84 | 115,36 | 1,02% | 26.949,00 |
| 08.10.2024 | 114,97 | 115,33 | 113,90 | 114,19 | -0,10% | 27.419,00 |
| 07.10.2024 | 114,02 | 114,92 | 113,77 | 114,30 | -0,31% | 24.601,00 |
| 04.10.2024 | 115,42 | 115,55 | 114,66 | 114,66 | 1,07% | 32.960,00 |
| 03.10.2024 | 113,00 | 113,96 | 112,52 | 113,45 | -0,21% | 18.877,00 |
| 02.10.2024 | 113,73 | 115,27 | 113,33 | 113,69 | -0,85% | 25.925,00 |
| 01.10.2024 | 114,24 | 115,80 | 113,57 | 114,66 | -2,35% | 39.135,00 |
| 30.09.2024 | 116,07 | 118,56 | 116,02 | 117,42 | 0,62% | 53.145,00 |
| 27.09.2024 | 117,35 | 118,31 | 115,88 | 116,70 | 0,09% | 32.709,00 |
| 26.09.2024 | 116,73 | 117,22 | 115,40 | 116,59 | 1,30% | 37.272,00 |
| 25.09.2024 | 116,22 | 116,29 | 114,41 | 115,09 | -0,74% | 40.817,00 |
| 24.09.2024 | 118,58 | 118,58 | 115,87 | 115,95 | -2,26% | 38.984,00 |
| 23.09.2024 | 119,36 | 119,36 | 117,72 | 118,63 | -0,39% | 52.669,00 |
| 20.09.2024 | 121,44 | 121,55 | 118,83 | 119,09 | -2,66% | 260.808,00 |
| 19.09.2024 | 121,39 | 122,84 | 121,19 | 122,34 | 2,21% | 52.585,00 |
| 18.09.2024 | 118,83 | 123,08 | 117,80 | 119,70 | 0,44% | 41.047,00 |
| 17.09.2024 | 120,07 | 122,07 | 119,18 | 119,18 | 0,03% | 43.202,00 |
| 16.09.2024 | 118,05 | 119,73 | 117,22 | 119,15 | 0,97% | 38.173,00 |
| 13.09.2024 | 116,05 | 118,01 | 115,51 | 118,01 | 2,75% | 43.448,00 |
| 12.09.2024 | 114,72 | 115,25 | 113,94 | 114,85 | 0,72% | 30.998,00 |
| 11.09.2024 | 114,26 | 114,62 | 111,48 | 114,03 | -1,14% | 39.163,00 |
| 10.09.2024 | 115,60 | 115,76 | 113,34 | 115,35 | -0,06% | 57.660,00 |
| 09.09.2024 | 115,21 | 115,57 | 114,55 | 115,42 | 0,09% | 41.301,00 |
| 06.09.2024 | 116,98 | 116,98 | 115,01 | 115,32 | -1,60% | 38.681,00 |
| 05.09.2024 | 118,49 | 119,28 | 116,23 | 117,19 | -1,06% | 33.513,00 |
| 04.09.2024 | 118,65 | 119,90 | 117,71 | 118,45 | -0,63% | 40.151,00 |
| 03.09.2024 | 117,83 | 119,32 | 117,82 | 119,20 | 0,39% | 43.064,00 |
| 30.08.2024 | 117,62 | 119,59 | 117,04 | 118,74 | 0,82% | 47.565,00 |
| 29.08.2024 | 119,00 | 119,34 | 117,08 | 117,78 | -0,19% | 45.484,00 |
| 28.08.2024 | 116,33 | 118,86 | 116,33 | 118,00 | 0,87% | 33.432,00 |
| 27.08.2024 | 116,71 | 117,30 | 116,66 | 116,98 | -0,96% | 49.232,00 |
| 26.08.2024 | 120,84 | 120,87 | 117,93 | 118,11 | -0,87% | 37.593,00 |
| 23.08.2024 | 115,50 | 121,81 | 115,50 | 119,15 | 3,92% | 65.714,00 |
| 22.08.2024 | 114,42 | 114,92 | 113,88 | 114,65 | -0,09% | 26.063,00 |
| 21.08.2024 | 114,07 | 114,75 | 113,63 | 114,75 | 0,83% | 25.673,00 |
| 20.08.2024 | 115,68 | 115,68 | 113,79 | 113,80 | -1,63% | 29.915,00 |
| 19.08.2024 | 114,64 | 115,96 | 114,21 | 115,68 | 0,72% | 37.818,00 |
| 16.08.2024 | 113,31 | 115,53 | 113,31 | 114,85 | 1,25% | 36.573,00 |
| 15.08.2024 | 113,51 | 115,48 | 113,18 | 113,43 | 1,74% | 32.851,00 |
| 14.08.2024 | 113,39 | 113,39 | 111,20 | 111,49 | -0,88% | 29.065,00 |
| 13.08.2024 | 112,48 | 112,87 | 111,84 | 112,48 | 1,01% | 27.724,00 |
| 12.08.2024 | 113,06 | 113,17 | 110,68 | 111,36 | -0,99% | 38.194,00 |
| 09.08.2024 | 112,79 | 112,89 | 111,50 | 112,47 | -0,72% | 31.131,00 |
| 08.08.2024 | 113,61 | 114,02 | 111,88 | 113,29 | 1,03% | 29.870,00 |
| 07.08.2024 | 113,39 | 113,81 | 111,66 | 112,13 | -0,27% | 27.832,00 |
| 06.08.2024 | 111,85 | 113,55 | 111,82 | 112,43 | 0,38% | 30.054,00 |
| 05.08.2024 | 111,59 | 112,94 | 107,63 | 112,00 | -2,55% | 55.756,00 |
| 02.08.2024 | 113,41 | 115,31 | 112,36 | 114,93 | -1,90% | 73.657,00 |
| 01.08.2024 | 122,21 | 123,32 | 116,81 | 117,16 | -4,11% | 58.054,00 |
| 31.07.2024 | 123,03 | 125,09 | 121,71 | 122,18 | -0,46% | 43.411,00 |
| 30.07.2024 | 121,21 | 122,74 | 120,88 | 122,74 | 2,05% | 34.191,00 |
| 29.07.2024 | 123,68 | 123,68 | 120,28 | 120,28 | -2,44% | 45.460,00 |
| 26.07.2024 | 123,62 | 124,14 | 121,33 | 123,29 | 0,67% | 60.941,00 |
| 25.07.2024 | 120,25 | 125,54 | 120,25 | 122,47 | 2,05% | 57.687,00 |
| 24.07.2024 | 120,37 | 124,68 | 119,74 | 120,01 | -0,44% | 61.914,00 |
| 23.07.2024 | 119,07 | 123,81 | 119,07 | 120,54 | -1,21% | 111.969,00 |
| 22.07.2024 | 120,00 | 122,82 | 118,99 | 122,02 | 1,46% | 43.700,00 |
| 19.07.2024 | 121,84 | 123,57 | 119,97 | 120,26 | -1,18% | 69.439,00 |
| 18.07.2024 | 122,40 | 124,66 | 120,72 | 121,69 | -1,11% | 90.611,00 |
| 17.07.2024 | 118,93 | 124,26 | 118,93 | 123,05 | 2,74% | 80.015,00 |
| 16.07.2024 | 115,45 | 119,99 | 114,32 | 119,77 | 4,50% | 115.974,00 |
| 15.07.2024 | 110,95 | 114,75 | 110,95 | 114,61 | 3,49% | 97.251,00 |
| 12.07.2024 | 110,82 | 111,43 | 110,02 | 110,75 | 0,24% | 71.864,00 |
| 11.07.2024 | 109,50 | 110,95 | 108,69 | 110,48 | 2,95% | 75.828,00 |
| 10.07.2024 | 105,82 | 107,51 | 105,70 | 107,31 | 1,34% | 47.865,00 |
| 09.07.2024 | 104,46 | 105,89 | 104,42 | 105,89 | 0,94% | 40.860,00 |
| 08.07.2024 | 105,44 | 106,14 | 104,86 | 104,90 | 0,35% | 36.703,00 |
| 05.07.2024 | 105,54 | 105,63 | 104,34 | 104,53 | -0,93% | 26.659,00 |