42,770$
-1,97%
Echtzeit-Aktienkurs Fidelity D & D Bancorp
Bid:
Ask:
Aktienkurse zur Fidelity D & D Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,46 | 43,54 | 42,77 | 42,77 | -1,97% | 239,00 |
| 14.10.2025 | 42,51 | 43,63 | 42,48 | 43,63 | 1,92% | 4.713,00 |
| 13.10.2025 | 41,98 | 42,81 | 41,98 | 42,81 | 3,68% | 5.907,00 |
| 10.10.2025 | 43,85 | 43,85 | 41,25 | 41,29 | -4,16% | 10.540,00 |
| 09.10.2025 | 42,65 | 43,11 | 42,50 | 43,08 | -1,03% | 7.339,00 |
| 08.10.2025 | 42,89 | 43,53 | 42,89 | 43,53 | 0,28% | 4.118,00 |
| 07.10.2025 | 42,89 | 43,72 | 42,89 | 43,41 | -1,45% | 7.987,00 |
| 06.10.2025 | 43,99 | 44,50 | 43,95 | 44,05 | 2,35% | 6.290,00 |
| 02.10.2025 | 43,46 | 43,46 | 43,04 | 43,04 | -1,28% | 6.464,00 |
| 01.10.2025 | 43,50 | 43,60 | 43,50 | 43,60 | 0,18% | 5.593,00 |
| 30.09.2025 | 43,47 | 43,70 | 43,47 | 43,52 | 0,51% | 6.126,00 |
| 29.09.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -2,41% | 3.632,00 |
| 26.09.2025 | 44,00 | 44,46 | 44,00 | 44,37 | 0,18% | 4.075,00 |
| 25.09.2025 | 43,89 | 44,29 | 43,50 | 44,29 | 0,91% | 6.498,00 |
| 24.09.2025 | 44,00 | 44,17 | 43,89 | 43,89 | -0,70% | 3.856,00 |
| 23.09.2025 | 44,22 | 44,32 | 44,00 | 44,20 | 0,41% | 7.779,00 |
| 22.09.2025 | 44,67 | 44,67 | 43,91 | 44,02 | -0,16% | 10.873,00 |
| 19.09.2025 | 44,57 | 44,57 | 42,85 | 44,09 | -2,02% | 26.793,00 |
| 18.09.2025 | 44,35 | 46,69 | 44,35 | 45,00 | -0,27% | 10.891,00 |
| 17.09.2025 | 45,10 | 46,73 | 45,00 | 45,12 | -0,79% | 10.000,00 |
| 16.09.2025 | 45,90 | 46,41 | 45,00 | 45,48 | -1,00% | 32.807,00 |
| 15.09.2025 | 45,50 | 46,63 | 44,75 | 45,94 | -0,65% | 15.295,00 |
| 12.09.2025 | 46,45 | 47,04 | 45,81 | 46,24 | -2,30% | 3.525,00 |
| 11.09.2025 | 45,31 | 47,54 | 45,31 | 47,33 | 4,92% | 8.543,00 |
| 10.09.2025 | 45,21 | 45,29 | 44,88 | 45,11 | -0,09% | 4.980,00 |
| 09.09.2025 | 44,76 | 45,15 | 44,60 | 45,15 | 1,74% | 4.038,00 |
| 08.09.2025 | 43,96 | 44,59 | 43,65 | 44,38 | 0,98% | 5.271,00 |
| 05.09.2025 | 44,64 | 44,64 | 43,95 | 43,95 | -2,89% | 4.735,00 |
| 04.09.2025 | 45,04 | 45,26 | 45,04 | 45,26 | 1,82% | 3.566,00 |
| 03.09.2025 | 42,81 | 45,12 | 42,81 | 44,45 | 0,95% | 6.320,00 |
| 02.09.2025 | 42,24 | 44,55 | 42,24 | 44,03 | 0,87% | 8.011,00 |
| 29.08.2025 | 44,70 | 44,81 | 43,50 | 43,65 | -2,22% | 8.608,00 |
| 28.08.2025 | 44,20 | 44,69 | 44,20 | 44,64 | -1,15% | 2.224,00 |
| 27.08.2025 | 46,07 | 46,07 | 45,16 | 45,16 | -1,61% | 3.505,00 |
| 26.08.2025 | 44,93 | 46,99 | 44,39 | 45,90 | 3,12% | 5.108,00 |
| 25.08.2025 | 47,00 | 47,00 | 44,51 | 44,51 | -6,28% | 5.944,00 |
| 22.08.2025 | 44,00 | 47,49 | 44,00 | 47,49 | 10,19% | 8.124,00 |
| 21.08.2025 | 43,15 | 43,62 | 42,30 | 43,10 | -0,16% | 7.220,00 |
| 20.08.2025 | 42,42 | 43,45 | 42,00 | 43,17 | 2,93% | 7.738,00 |
| 19.08.2025 | 41,43 | 42,02 | 41,17 | 41,94 | 2,27% | 5.870,00 |
| 18.08.2025 | 41,00 | 41,09 | 40,46 | 41,01 | 0,32% | 4.848,00 |
| 15.08.2025 | 42,34 | 42,34 | 40,88 | 40,88 | -3,33% | 5.809,00 |
| 14.08.2025 | 42,36 | 43,13 | 42,01 | 42,29 | -0,80% | 6.688,00 |
| 13.08.2025 | 42,55 | 42,78 | 42,36 | 42,63 | 0,95% | 4.490,00 |
| 12.08.2025 | 40,79 | 42,23 | 40,79 | 42,23 | 4,32% | 7.438,00 |
| 11.08.2025 | 40,48 | 40,48 | 40,48 | 40,48 | 0,00% | 4.234,00 |
| 08.08.2025 | 40,30 | 40,70 | 40,30 | 40,48 | 1,48% | 3.778,00 |
| 07.08.2025 | 40,16 | 40,19 | 39,36 | 39,89 | 0,25% | 5.146,00 |
| 06.08.2025 | 40,10 | 40,10 | 39,79 | 39,79 | -0,50% | 2.887,00 |
| 05.08.2025 | 39,69 | 39,99 | 39,62 | 39,99 | -0,42% | 5.751,00 |
| 04.08.2025 | 39,93 | 40,16 | 39,71 | 40,16 | 0,45% | 7.392,00 |
| 01.08.2025 | 40,00 | 40,01 | 39,00 | 39,98 | -0,67% | 11.465,00 |
| 31.07.2025 | 40,65 | 41,10 | 39,97 | 40,25 | -2,19% | 10.975,00 |
| 30.07.2025 | 42,20 | 42,20 | 40,08 | 41,15 | -2,88% | 6.292,00 |
| 29.07.2025 | 43,38 | 43,38 | 42,22 | 42,37 | -1,37% | 4.518,00 |
| 28.07.2025 | 42,35 | 43,41 | 41,99 | 42,96 | 0,70% | 6.485,00 |
| 25.07.2025 | 43,56 | 43,56 | 42,15 | 42,66 | -1,02% | 6.595,00 |
| 24.07.2025 | 46,25 | 46,25 | 43,10 | 43,10 | -7,03% | 10.839,00 |
| 23.07.2025 | 44,68 | 46,36 | 44,68 | 46,36 | 4,30% | 8.827,00 |
| 22.07.2025 | 45,23 | 46,06 | 44,45 | 44,45 | -1,59% | 9.045,00 |
| 21.07.2025 | 44,14 | 45,17 | 43,55 | 45,17 | 3,17% | 32.865,00 |
| 18.07.2025 | 44,24 | 44,86 | 43,50 | 43,78 | -0,50% | 13.542,00 |
| 17.07.2025 | 45,00 | 45,00 | 44,00 | 44,00 | -1,37% | 28.121,00 |
| 16.07.2025 | 42,56 | 44,61 | 42,25 | 44,61 | 4,57% | 30.871,00 |
| 15.07.2025 | 43,50 | 43,84 | 42,41 | 42,66 | -2,31% | 42.634,00 |
| 14.07.2025 | 43,41 | 43,67 | 43,41 | 43,67 | 0,32% | 4.486,00 |
| 11.07.2025 | 43,97 | 44,50 | 43,32 | 43,53 | -1,38% | 18.870,00 |
| 10.07.2025 | 42,80 | 45,47 | 42,75 | 44,14 | -4,77% | 10.037,00 |
| 09.07.2025 | 48,81 | 49,00 | 46,35 | 46,35 | -3,62% | 42.246,00 |
| 08.07.2025 | 47,00 | 48,65 | 47,00 | 48,09 | -0,15% | 17.804,00 |
| 07.07.2025 | 48,16 | 49,78 | 47,75 | 48,16 | -0,88% | 33.386,00 |
| 03.07.2025 | 48,59 | 48,59 | 48,59 | 48,59 | 1,14% | 1.814,00 |
| 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 | -3,54% | 7.065,00 |
| 30.05.2025 | 40,13 | 41,21 | 40,13 | 41,21 | 0,56% | 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 |