41,210$
-0,79%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 41,30 | 41,47 | 41,13 | 41,19 | -0,84% | 174.100,00 |
| 26.03.2026 | 40,90 | 41,61 | 40,90 | 41,54 | 0,75% | 219.074,00 |
| 25.03.2026 | 41,69 | 41,85 | 41,03 | 41,23 | -0,24% | 148.227,00 |
| 24.03.2026 | 41,04 | 42,05 | 40,99 | 41,33 | -0,53% | 163.910,00 |
| 23.03.2026 | 41,67 | 42,18 | 41,01 | 41,55 | 2,47% | 278.109,00 |
| 20.03.2026 | 40,69 | 40,95 | 40,31 | 40,55 | 1,83% | 1.451.665,00 |
| 19.03.2026 | 38,81 | 40,15 | 38,77 | 39,82 | 1,87% | 230.255,00 |
| 18.03.2026 | 39,59 | 39,59 | 38,75 | 39,09 | -1,66% | 185.876,00 |
| 17.03.2026 | 40,55 | 40,61 | 39,49 | 39,75 | -1,27% | 183.161,00 |
| 16.03.2026 | 40,59 | 40,59 | 39,99 | 40,26 | 0,47% | 105.188,00 |
| 13.03.2026 | 40,29 | 40,64 | 39,60 | 40,07 | 0,06% | 103.092,00 |
| 12.03.2026 | 39,10 | 40,09 | 39,10 | 40,05 | 0,36% | 127.787,00 |
| 11.03.2026 | 40,11 | 40,11 | 39,55 | 39,90 | -1,02% | 93.242,00 |
| 10.03.2026 | 40,04 | 40,72 | 39,53 | 40,31 | 0,67% | 151.250,00 |
| 09.03.2026 | 39,52 | 40,31 | 38,65 | 40,04 | -0,17% | 197.487,00 |
| 06.03.2026 | 39,74 | 40,11 | 39,42 | 40,11 | -1,72% | 155.209,00 |
| 05.03.2026 | 41,32 | 41,32 | 40,30 | 40,81 | -1,83% | 115.447,00 |
| 04.03.2026 | 41,76 | 42,09 | 41,36 | 41,57 | 0,14% | 95.786,00 |
| 03.03.2026 | 41,06 | 41,75 | 40,64 | 41,51 | -0,98% | 156.559,00 |
| 02.03.2026 | 40,85 | 42,22 | 40,72 | 41,92 | 1,40% | 110.512,00 |
| 27.02.2026 | 41,97 | 43,00 | 41,15 | 41,34 | -2,98% | 179.898,00 |
| 26.02.2026 | 42,83 | 43,44 | 42,12 | 42,61 | -0,07% | 82.935,00 |
| 25.02.2026 | 42,48 | 42,74 | 41,95 | 42,64 | 1,23% | 78.618,00 |
| 24.02.2026 | 42,19 | 42,32 | 41,84 | 42,12 | 0,31% | 88.382,00 |
| 23.02.2026 | 43,47 | 43,69 | 41,75 | 41,99 | -3,85% | 114.850,00 |
| 20.02.2026 | 43,24 | 43,78 | 42,95 | 43,67 | 1,16% | 99.665,00 |
| 19.02.2026 | 42,85 | 43,26 | 42,65 | 43,17 | -0,05% | 83.224,00 |
| 18.02.2026 | 43,47 | 43,98 | 43,01 | 43,19 | -0,87% | 74.969,00 |
| 17.02.2026 | 43,30 | 43,73 | 43,27 | 43,57 | 0,86% | 72.804,00 |
| 13.02.2026 | 43,06 | 43,31 | 42,47 | 43,20 | 0,33% | 85.313,00 |
| 12.02.2026 | 43,53 | 43,98 | 42,43 | 43,06 | 0,00% | 131.581,00 |
| 11.02.2026 | 43,59 | 44,09 | 42,99 | 43,06 | -0,46% | 145.475,00 |
| 10.02.2026 | 43,89 | 44,09 | 43,00 | 43,26 | -1,90% | 97.190,00 |
| 09.02.2026 | 44,20 | 44,53 | 43,89 | 44,10 | -0,61% | 113.066,00 |
| 06.02.2026 | 44,78 | 45,00 | 44,29 | 44,37 | 0,11% | 150.270,00 |
| 05.02.2026 | 44,15 | 44,80 | 43,66 | 44,32 | 0,20% | 150.034,00 |
| 04.02.2026 | 43,46 | 44,39 | 42,96 | 44,23 | 2,57% | 204.701,00 |
| 03.02.2026 | 43,00 | 44,00 | 42,10 | 43,12 | -0,19% | 184.013,00 |
| 02.02.2026 | 42,22 | 43,35 | 41,99 | 43,20 | 2,69% | 156.103,00 |
| 30.01.2026 | 41,36 | 42,17 | 41,05 | 42,07 | 1,25% | 176.306,00 |
| 29.01.2026 | 41,00 | 42,05 | 41,00 | 41,55 | 2,14% | 328.665,00 |
| 28.01.2026 | 42,06 | 42,13 | 40,62 | 40,68 | -3,28% | 131.031,00 |
| 27.01.2026 | 41,32 | 42,84 | 41,32 | 42,06 | 3,65% | 190.438,00 |
| 26.01.2026 | 40,38 | 40,73 | 39,74 | 40,58 | 0,82% | 99.506,00 |
| 23.01.2026 | 41,32 | 41,40 | 40,00 | 40,25 | -3,27% | 97.685,00 |
| 22.01.2026 | 41,58 | 42,22 | 41,48 | 41,61 | 0,02% | 130.890,00 |
| 21.01.2026 | 40,02 | 41,79 | 40,02 | 41,60 | 4,55% | 140.273,00 |
| 20.01.2026 | 39,80 | 40,10 | 39,60 | 39,79 | -1,29% | 81.467,00 |
| 16.01.2026 | 40,60 | 40,74 | 40,21 | 40,31 | -0,91% | 116.973,00 |
| 15.01.2026 | 39,87 | 40,94 | 39,87 | 40,68 | 2,03% | 92.535,00 |
| 14.01.2026 | 39,10 | 39,88 | 38,99 | 39,87 | 1,97% | 108.706,00 |
| 13.01.2026 | 39,39 | 39,47 | 38,95 | 39,10 | -0,81% | 94.723,00 |
| 12.01.2026 | 40,00 | 40,09 | 39,22 | 39,42 | -2,01% | 108.235,00 |
| 09.01.2026 | 40,58 | 40,85 | 40,20 | 40,23 | -0,96% | 127.182,00 |
| 08.01.2026 | 39,12 | 40,78 | 39,12 | 40,62 | 3,36% | 191.108,00 |
| 07.01.2026 | 39,73 | 39,73 | 39,11 | 39,30 | -1,08% | 84.641,00 |
| 06.01.2026 | 39,34 | 39,84 | 39,02 | 39,73 | 0,35% | 129.278,00 |
| 05.01.2026 | 38,74 | 40,14 | 38,74 | 39,59 | 1,83% | 189.165,00 |
| 02.01.2026 | 39,21 | 39,70 | 38,55 | 38,88 | -0,77% | 144.907,00 |
| 31.12.2025 | 39,74 | 39,83 | 39,14 | 39,18 | -1,24% | 152.480,00 |
| 30.12.2025 | 39,96 | 40,04 | 39,62 | 39,67 | -0,73% | 105.760,00 |
| 29.12.2025 | 40,17 | 40,27 | 39,69 | 39,96 | -0,40% | 93.735,00 |
| 26.12.2025 | 39,98 | 40,18 | 39,85 | 40,12 | 0,48% | 103.198,00 |
| 24.12.2025 | 40,00 | 40,28 | 39,82 | 39,93 | -0,40% | 58.821,00 |
| 23.12.2025 | 40,28 | 40,52 | 40,07 | 40,09 | -0,89% | 79.563,00 |
| 22.12.2025 | 40,74 | 40,96 | 40,39 | 40,45 | -0,59% | 90.787,00 |
| 19.12.2025 | 41,33 | 41,42 | 40,44 | 40,69 | -1,86% | 263.939,00 |
| 18.12.2025 | 41,45 | 41,65 | 41,16 | 41,46 | 0,29% | 118.920,00 |
| 17.12.2025 | 41,14 | 41,59 | 41,14 | 41,34 | 0,27% | 123.270,00 |
| 16.12.2025 | 41,68 | 41,75 | 41,23 | 41,23 | -1,10% | 165.160,00 |
| 15.12.2025 | 41,18 | 41,82 | 40,90 | 41,69 | 1,91% | 226.431,00 |
| 12.12.2025 | 40,87 | 41,15 | 40,66 | 40,91 | 0,05% | 168.776,00 |
| 11.12.2025 | 40,50 | 41,10 | 40,50 | 40,89 | 0,96% | 125.213,00 |
| 10.12.2025 | 39,65 | 40,85 | 39,65 | 40,50 | 2,14% | 240.975,00 |
| 09.12.2025 | 39,52 | 40,16 | 39,34 | 39,65 | 0,20% | 138.147,00 |
| 08.12.2025 | 39,84 | 39,84 | 39,24 | 39,57 | -0,13% | 137.980,00 |
| 05.12.2025 | 39,92 | 40,09 | 39,56 | 39,62 | -1,20% | 127.694,00 |
| 04.12.2025 | 40,02 | 40,34 | 39,81 | 40,10 | -0,32% | 165.202,00 |
| 03.12.2025 | 39,62 | 40,31 | 39,46 | 40,23 | 1,98% | 195.384,00 |
| 02.12.2025 | 39,95 | 39,98 | 39,30 | 39,45 | -0,58% | 164.464,00 |
| 01.12.2025 | 39,54 | 40,04 | 39,54 | 39,68 | -0,05% | 113.597,00 |
| 28.11.2025 | 39,87 | 40,20 | 39,59 | 39,70 | -0,60% | 59.366,00 |
| 26.11.2025 | 39,99 | 40,24 | 39,78 | 39,94 | -0,72% | 91.011,00 |
| 25.11.2025 | 39,24 | 40,37 | 39,24 | 40,23 | 3,00% | 103.174,00 |
| 24.11.2025 | 39,25 | 39,31 | 38,91 | 39,06 | -0,81% | 127.695,00 |
| 21.11.2025 | 38,15 | 39,73 | 38,15 | 39,38 | 3,31% | 142.977,00 |
| 20.11.2025 | 38,34 | 39,35 | 38,01 | 38,12 | 0,34% | 114.353,00 |
| 19.11.2025 | 38,19 | 38,55 | 37,73 | 37,99 | -0,37% | 153.092,00 |
| 18.11.2025 | 38,13 | 38,57 | 38,07 | 38,13 | 0,03% | 52.114,00 |
| 17.11.2025 | 39,24 | 39,32 | 38,10 | 38,12 | -2,78% | 78.652,00 |
| 14.11.2025 | 39,38 | 39,47 | 38,68 | 39,21 | -0,76% | 116.486,00 |
| 13.11.2025 | 39,20 | 39,71 | 39,03 | 39,51 | 0,23% | 75.875,00 |
| 12.11.2025 | 39,50 | 39,95 | 39,29 | 39,42 | -0,18% | 96.294,00 |
| 11.11.2025 | 39,64 | 39,78 | 39,22 | 39,49 | -0,08% | 57.670,00 |
| 10.11.2025 | 39,54 | 39,95 | 38,91 | 39,52 | -0,38% | 53.426,00 |
| 07.11.2025 | 39,37 | 39,79 | 39,33 | 39,67 | 0,66% | 78.039,00 |
| 06.11.2025 | 39,84 | 39,84 | 39,40 | 39,41 | -1,03% | 72.681,00 |
| 05.11.2025 | 39,09 | 39,96 | 39,09 | 39,82 | 1,87% | 80.450,00 |
| 04.11.2025 | 38,82 | 39,22 | 38,61 | 39,09 | 0,33% | 51.852,00 |
| 03.11.2025 | 38,35 | 39,00 | 38,09 | 38,96 | 1,09% | 100.124,00 |