47,170$
-1,03%
Echtzeit-Aktienkurs Fidelity D & D Bancorp
Bid:
Ask:
Aktienkurse zur Fidelity D & D Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 47,65 | 48,76 | 47,39 | 48,04 | 0,80% | 17.327,00 |
| 01.07.2025 | 48,52 | 49,43 | 47,00 | 47,66 | 3,61% | 36.425,00 |
| 30.06.2025 | 45,40 | 46,80 | 45,40 | 46,00 | -0,02% | 5.901,00 |
| 27.06.2025 | 43,55 | 46,41 | 43,55 | 46,01 | 5,21% | 33.500,00 |
| 26.06.2025 | 43,94 | 43,94 | 43,73 | 43,73 | 2,89% | 2.803,00 |
| 25.06.2025 | 42,02 | 42,50 | 42,02 | 42,50 | -2,30% | 4.659,00 |
| 24.06.2025 | 42,15 | 43,50 | 42,12 | 43,50 | 3,40% | 4.130,00 |
| 23.06.2025 | 40,25 | 42,66 | 40,25 | 42,07 | 4,78% | 12.793,00 |
| 20.06.2025 | 42,16 | 42,16 | 39,51 | 40,15 | -3,39% | 25.930,00 |
| 18.06.2025 | 41,38 | 41,56 | 41,10 | 41,56 | 1,07% | 3.996,00 |
| 17.06.2025 | 40,79 | 41,43 | 40,79 | 41,12 | -0,68% | 4.161,00 |
| 16.06.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 1,07% | 6.025,00 |
| 13.06.2025 | 40,52 | 41,35 | 40,52 | 40,96 | -1,56% | 5.664,00 |
| 12.06.2025 | 42,04 | 42,15 | 41,61 | 41,61 | -0,12% | 2.345,00 |
| 11.06.2025 | 42,52 | 42,90 | 41,66 | 41,66 | -2,46% | 4.740,00 |
| 10.06.2025 | 41,30 | 42,71 | 40,91 | 42,71 | 4,27% | 7.117,00 |
| 09.06.2025 | 41,51 | 41,51 | 40,96 | 40,96 | -0,07% | 3.554,00 |
| 06.06.2025 | 40,99 | 41,10 | 40,99 | 40,99 | 0,71% | 3.589,00 |
| 05.06.2025 | 41,67 | 41,67 | 40,50 | 40,70 | -0,25% | 5.840,00 |
| 04.06.2025 | 41,31 | 41,31 | 40,17 | 40,80 | -1,11% | 5.316,00 |
| 03.06.2025 | 40,68 | 41,26 | 40,68 | 41,26 | 3,80% | 5.309,00 |
| 02.06.2025 | 40,47 | 40,47 | 39,39 | 39,75 | -2,53% | 7.065,00 |
| 30.05.2025 | 40,13 | 41,21 | 40,13 | 40,78 | -0,49% | 3.787,00 |
| 29.05.2025 | 40,40 | 40,98 | 40,40 | 40,98 | 1,24% | 3.783,00 |
| 28.05.2025 | 40,51 | 40,51 | 40,20 | 40,48 | -0,98% | 5.066,00 |
| 27.05.2025 | 41,30 | 41,57 | 39,37 | 40,88 | 3,81% | 6.539,00 |
| 23.05.2025 | 39,26 | 40,56 | 39,26 | 39,38 | -2,21% | 5.281,00 |
| 22.05.2025 | 40,55 | 40,90 | 40,27 | 40,27 | -0,81% | 5.377,00 |
| 21.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,26% | 3.854,00 |
| 20.05.2025 | 43,49 | 43,49 | 40,80 | 41,97 | -3,74% | 6.446,00 |
| 19.05.2025 | 42,19 | 43,60 | 42,00 | 43,60 | 3,34% | 13.015,00 |
| 16.05.2025 | 42,56 | 42,56 | 42,19 | 42,19 | -0,85% | 5.287,00 |
| 15.05.2025 | 39,24 | 42,97 | 39,24 | 42,55 | 1,48% | 4.508,00 |
| 14.05.2025 | 42,19 | 42,19 | 41,74 | 41,93 | -1,53% | 4.476,00 |
| 13.05.2025 | 42,55 | 42,62 | 42,15 | 42,58 | 0,88% | 5.425,00 |
| 12.05.2025 | 42,30 | 43,55 | 41,29 | 42,21 | 4,64% | 6.419,00 |
| 09.05.2025 | 40,64 | 40,64 | 40,34 | 40,34 | -2,63% | 2.479,00 |
| 08.05.2025 | 41,27 | 41,50 | 40,71 | 41,43 | 0,15% | 10.039,00 |
| 07.05.2025 | 41,15 | 41,37 | 41,04 | 41,37 | -0,89% | 5.350,00 |
| 06.05.2025 | 40,57 | 41,74 | 40,54 | 41,74 | 1,41% | 2.807,00 |
| 05.05.2025 | 42,38 | 42,38 | 41,16 | 41,16 | -4,50% | 6.025,00 |
| 02.05.2025 | 41,15 | 43,10 | 41,15 | 43,10 | 3,78% | 4.771,00 |
| 01.05.2025 | 40,50 | 41,53 | 39,74 | 41,53 | 3,83% | 7.051,00 |
| 30.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,86% | 9.011,00 |
| 29.04.2025 | 39,59 | 39,59 | 38,78 | 39,27 | -1,63% | 4.237,00 |
| 28.04.2025 | 38,18 | 39,92 | 38,18 | 39,92 | 4,28% | 9.724,00 |
| 25.04.2025 | 38,50 | 39,12 | 37,57 | 38,28 | -0,70% | 14.372,00 |
| 24.04.2025 | 39,49 | 39,74 | 38,55 | 38,55 | -2,18% | 6.707,00 |
| 23.04.2025 | 40,70 | 40,70 | 38,69 | 39,41 | -0,20% | 7.716,00 |
| 22.04.2025 | 38,01 | 39,49 | 38,01 | 39,49 | 5,50% | 4.824,00 |
| 21.04.2025 | 38,01 | 38,01 | 37,00 | 37,43 | -3,36% | 6.341,00 |
| 17.04.2025 | 37,46 | 38,73 | 37,46 | 38,73 | 3,20% | 4.765,00 |
| 16.04.2025 | 39,00 | 39,00 | 37,53 | 37,53 | -4,02% | 3.649,00 |
| 15.04.2025 | 39,03 | 39,38 | 38,75 | 39,10 | -0,03% | 6.528,00 |
| 14.04.2025 | 38,89 | 39,45 | 38,42 | 39,11 | -1,04% | 7.449,00 |
| 11.04.2025 | 39,79 | 39,79 | 39,52 | 39,52 | -0,83% | 3.344,00 |
| 10.04.2025 | 41,31 | 41,31 | 39,21 | 39,85 | -2,88% | 5.762,00 |
| 09.04.2025 | 40,19 | 41,53 | 40,19 | 41,03 | 2,86% | 14.419,00 |
| 08.04.2025 | 42,09 | 42,09 | 39,89 | 39,89 | -2,30% | 4.013,00 |
| 07.04.2025 | 41,30 | 42,14 | 40,49 | 40,83 | -1,28% | 6.461,00 |
| 04.04.2025 | 39,45 | 41,36 | 38,99 | 41,36 | 4,71% | 13.599,00 |
| 03.04.2025 | 40,49 | 40,49 | 39,15 | 39,50 | -7,02% | 6.856,00 |
| 02.04.2025 | 42,48 | 42,48 | 41,69 | 42,48 | -0,82% | 9.142,00 |
| 01.04.2025 | 42,25 | 42,83 | 42,14 | 42,83 | 1,95% | 5.145,00 |
| 31.03.2025 | 41,50 | 42,10 | 40,60 | 42,01 | -1,11% | 8.103,00 |
| 28.03.2025 | 42,99 | 42,99 | 42,21 | 42,48 | -1,87% | 3.498,00 |
| 27.03.2025 | 43,96 | 43,96 | 43,03 | 43,29 | -0,85% | 5.698,00 |
| 26.03.2025 | 43,42 | 43,79 | 43,30 | 43,66 | -0,18% | 5.650,00 |
| 25.03.2025 | 43,96 | 43,96 | 43,20 | 43,74 | -1,84% | 3.112,00 |
| 24.03.2025 | 44,15 | 44,56 | 43,18 | 44,56 | 2,84% | 5.181,00 |
| 21.03.2025 | 43,31 | 43,90 | 42,90 | 43,33 | -1,77% | 20.626,00 |
| 20.03.2025 | 43,90 | 44,11 | 43,49 | 44,11 | -0,54% | 2.711,00 |
| 19.03.2025 | 42,93 | 44,35 | 42,93 | 44,35 | 3,31% | 2.981,00 |
| 18.03.2025 | 41,80 | 43,37 | 41,80 | 42,93 | 1,92% | 11.278,00 |
| 17.03.2025 | 42,10 | 42,12 | 42,10 | 42,12 | -1,66% | 3.223,00 |
| 14.03.2025 | 42,38 | 42,89 | 42,30 | 42,83 | 2,56% | 5.056,00 |
| 13.03.2025 | 42,73 | 43,00 | 41,76 | 41,76 | -2,66% | 6.703,00 |
| 12.03.2025 | 43,66 | 44,25 | 42,90 | 42,90 | -2,32% | 14.600,00 |
| 11.03.2025 | 43,25 | 43,92 | 43,25 | 43,92 | 1,13% | 6.238,00 |
| 10.03.2025 | 43,53 | 44,40 | 42,65 | 43,43 | -1,27% | 10.064,00 |
| 07.03.2025 | 44,10 | 44,10 | 43,99 | 43,99 | 2,73% | 5.982,00 |
| 06.03.2025 | 42,82 | 43,02 | 42,82 | 42,82 | -2,17% | 3.742,00 |
| 05.03.2025 | 43,92 | 44,24 | 43,20 | 43,77 | 1,02% | 704,00 |
| 04.03.2025 | 43,21 | 44,02 | 43,10 | 43,33 | -1,28% | 7.845,00 |
| 03.03.2025 | 44,20 | 44,20 | 43,89 | 43,89 | -2,14% | 8.404,00 |
| 28.02.2025 | 44,85 | 44,85 | 44,82 | 44,85 | 3,22% | 4.108,00 |
| 27.02.2025 | 44,08 | 45,00 | 43,40 | 43,45 | -1,34% | 4.684,00 |
| 26.02.2025 | 44,10 | 44,81 | 44,04 | 44,04 | -1,39% | 5.564,00 |
| 25.02.2025 | 43,80 | 44,98 | 43,80 | 44,66 | 2,95% | 7.846,00 |
| 24.02.2025 | 43,40 | 43,40 | 43,38 | 43,38 | -0,16% | 3.962,00 |
| 21.02.2025 | 44,23 | 44,25 | 43,43 | 43,45 | 0,56% | 7.442,00 |
| 20.02.2025 | 45,00 | 45,00 | 43,21 | 43,21 | -3,09% | 5.709,00 |
| 19.02.2025 | 44,26 | 44,59 | 44,26 | 44,59 | -1,11% | 2.848,00 |
| 18.02.2025 | 44,05 | 45,25 | 44,05 | 45,09 | 1,30% | 5.420,00 |
| 14.02.2025 | 45,09 | 45,09 | 44,51 | 44,51 | -1,37% | 1.579,00 |
| 13.02.2025 | 44,43 | 45,13 | 44,43 | 45,13 | 0,51% | 5.624,00 |
| 12.02.2025 | 45,50 | 45,50 | 44,90 | 44,90 | -3,65% | 4.962,00 |
| 11.02.2025 | 44,76 | 46,60 | 44,76 | 46,60 | 2,44% | 10.606,00 |
| 10.02.2025 | 45,49 | 46,62 | 45,01 | 45,49 | -0,59% | 7.895,00 |
| 07.02.2025 | 48,22 | 48,22 | 45,76 | 45,76 | -6,27% | 8.287,00 |