39,650$
0,61%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,33 | 39,73 | 39,18 | 39,63 | 0,58% | 16.870,00 |
| 06.11.2025 | 39,84 | 39,84 | 39,40 | 39,40 | -0,98% | 72.681,00 |
| 05.11.2025 | 39,09 | 39,96 | 39,09 | 39,79 | 1,95% | 80.450,00 |
| 04.11.2025 | 38,82 | 39,22 | 38,61 | 39,03 | 0,15% | 51.852,00 |
| 03.11.2025 | 38,35 | 39,00 | 38,09 | 38,97 | 1,12% | 100.124,00 |
| 31.10.2025 | 38,42 | 38,93 | 38,10 | 38,54 | -0,70% | 94.596,00 |
| 30.10.2025 | 38,77 | 39,72 | 38,77 | 38,81 | -0,10% | 66.609,00 |
| 29.10.2025 | 39,97 | 40,51 | 38,65 | 38,85 | -3,41% | 115.010,00 |
| 28.10.2025 | 39,45 | 40,74 | 39,20 | 40,22 | 2,69% | 174.219,00 |
| 27.10.2025 | 39,30 | 39,48 | 39,01 | 39,17 | -0,37% | 99.823,00 |
| 24.10.2025 | 38,94 | 39,36 | 38,59 | 39,31 | 1,89% | 71.514,00 |
| 23.10.2025 | 39,06 | 39,25 | 38,51 | 38,58 | -1,30% | 68.096,00 |
| 22.10.2025 | 38,83 | 39,46 | 38,83 | 39,09 | 0,80% | 82.249,00 |
| 21.10.2025 | 38,76 | 39,17 | 38,75 | 38,78 | -0,46% | 76.631,00 |
| 20.10.2025 | 38,29 | 39,00 | 38,19 | 38,96 | 2,07% | 85.936,00 |
| 17.10.2025 | 37,94 | 38,45 | 37,72 | 38,17 | 1,33% | 110.228,00 |
| 16.10.2025 | 38,79 | 38,83 | 37,40 | 37,67 | -3,24% | 178.079,00 |
| 15.10.2025 | 39,49 | 39,49 | 38,65 | 38,93 | -0,89% | 74.088,00 |
| 14.10.2025 | 37,78 | 39,46 | 37,78 | 39,28 | 3,26% | 97.190,00 |
| 13.10.2025 | 37,82 | 38,11 | 37,19 | 38,04 | 1,66% | 124.136,00 |
| 10.10.2025 | 38,41 | 38,91 | 37,35 | 37,42 | -2,70% | 114.208,00 |
| 09.10.2025 | 38,68 | 38,72 | 38,32 | 38,46 | -0,80% | 68.332,00 |
| 08.10.2025 | 39,09 | 39,09 | 38,65 | 38,77 | -0,41% | 60.785,00 |
| 07.10.2025 | 39,50 | 39,80 | 38,89 | 38,93 | -1,37% | 97.601,00 |
| 06.10.2025 | 39,32 | 39,73 | 38,87 | 39,47 | 1,00% | 124.731,00 |
| 03.10.2025 | 39,15 | 39,51 | 38,90 | 39,08 | 0,72% | 6.256,00 |
| 02.10.2025 | 38,86 | 38,96 | 38,46 | 38,80 | -0,54% | 149.702,00 |
| 01.10.2025 | 38,97 | 39,43 | 38,64 | 39,01 | -0,71% | 98.312,00 |
| 30.09.2025 | 39,15 | 39,38 | 38,94 | 39,29 | -0,03% | 94.566,00 |
| 29.09.2025 | 39,99 | 39,99 | 39,20 | 39,30 | -1,73% | 84.468,00 |
| 26.09.2025 | 40,03 | 40,41 | 39,83 | 39,99 | -0,05% | 81.802,00 |
| 25.09.2025 | 40,03 | 40,37 | 39,85 | 40,01 | -0,37% | 94.266,00 |
| 24.09.2025 | 40,00 | 40,33 | 40,00 | 40,16 | 0,27% | 97.952,00 |
| 23.09.2025 | 40,21 | 40,91 | 40,03 | 40,05 | -0,67% | 109.666,00 |
| 22.09.2025 | 40,51 | 40,71 | 40,19 | 40,32 | -1,18% | 116.009,00 |
| 19.09.2025 | 41,48 | 41,48 | 40,72 | 40,80 | -1,59% | 260.908,00 |
| 18.09.2025 | 40,60 | 41,59 | 40,42 | 41,46 | 2,52% | 127.508,00 |
| 17.09.2025 | 40,67 | 41,37 | 40,20 | 40,44 | -0,05% | 180.724,00 |
| 16.09.2025 | 40,80 | 40,93 | 40,09 | 40,46 | -1,10% | 134.790,00 |
| 15.09.2025 | 41,03 | 41,30 | 40,60 | 40,91 | 0,00% | 192.334,00 |
| 12.09.2025 | 40,93 | 41,05 | 40,53 | 40,91 | -0,17% | 91.299,00 |
| 11.09.2025 | 40,93 | 41,13 | 40,40 | 40,98 | 0,61% | 91.873,00 |
| 10.09.2025 | 40,76 | 41,01 | 40,67 | 40,73 | -0,22% | 86.249,00 |
| 09.09.2025 | 41,64 | 41,85 | 40,70 | 40,82 | -2,34% | 118.089,00 |
| 08.09.2025 | 41,34 | 41,81 | 40,90 | 41,80 | 1,24% | 127.170,00 |
| 05.09.2025 | 41,84 | 42,13 | 41,10 | 41,29 | -1,05% | 90.136,00 |
| 04.09.2025 | 41,41 | 41,73 | 41,23 | 41,73 | 1,11% | 126.189,00 |
| 03.09.2025 | 41,02 | 41,63 | 40,71 | 41,27 | 0,02% | 121.163,00 |
| 02.09.2025 | 41,36 | 41,60 | 41,16 | 41,26 | -1,24% | 140.348,00 |
| 29.08.2025 | 42,11 | 42,35 | 41,73 | 41,78 | -0,43% | 81.615,00 |
| 28.08.2025 | 42,14 | 42,16 | 41,74 | 41,96 | 0,07% | 109.862,00 |
| 27.08.2025 | 41,86 | 42,40 | 41,82 | 41,93 | -0,02% | 133.338,00 |
| 26.08.2025 | 41,34 | 42,10 | 41,02 | 41,94 | 1,43% | 138.934,00 |
| 25.08.2025 | 41,72 | 41,77 | 41,35 | 41,35 | -1,05% | 63.966,00 |
| 22.08.2025 | 40,20 | 41,94 | 39,96 | 41,79 | 4,74% | 170.164,00 |
| 21.08.2025 | 39,93 | 40,43 | 39,78 | 39,90 | -0,57% | 74.449,00 |
| 20.08.2025 | 40,13 | 40,66 | 39,90 | 40,13 | 0,27% | 104.273,00 |
| 19.08.2025 | 39,88 | 40,31 | 39,78 | 40,02 | 0,43% | 118.490,00 |
| 18.08.2025 | 39,33 | 39,94 | 39,23 | 39,85 | 1,30% | 93.839,00 |
| 15.08.2025 | 40,15 | 40,15 | 39,34 | 39,34 | -1,75% | 221.153,00 |
| 14.08.2025 | 39,85 | 40,29 | 39,65 | 40,04 | -0,62% | 84.204,00 |
| 13.08.2025 | 39,70 | 40,35 | 39,69 | 40,29 | 2,08% | 105.214,00 |
| 12.08.2025 | 38,43 | 39,49 | 38,43 | 39,47 | 3,35% | 95.640,00 |
| 11.08.2025 | 38,27 | 38,27 | 37,86 | 38,19 | 0,00% | 64.737,00 |
| 08.08.2025 | 38,16 | 38,35 | 38,00 | 38,19 | -0,10% | 55.403,00 |
| 07.08.2025 | 38,86 | 38,86 | 38,20 | 38,23 | -1,01% | 87.916,00 |
| 06.08.2025 | 38,49 | 38,90 | 38,32 | 38,62 | 0,55% | 116.293,00 |
| 05.08.2025 | 37,95 | 38,43 | 37,40 | 38,41 | 1,32% | 154.652,00 |
| 04.08.2025 | 37,71 | 38,05 | 37,45 | 37,91 | 0,80% | 87.569,00 |
| 01.08.2025 | 38,14 | 38,14 | 36,56 | 37,61 | -2,08% | 130.268,00 |
| 31.07.2025 | 38,54 | 39,32 | 38,31 | 38,41 | -1,11% | 134.667,00 |
| 30.07.2025 | 40,19 | 40,50 | 38,74 | 38,84 | -3,36% | 106.518,00 |
| 29.07.2025 | 40,60 | 40,81 | 40,10 | 40,19 | 0,05% | 113.805,00 |
| 28.07.2025 | 39,93 | 40,35 | 39,62 | 40,17 | 0,63% | 95.856,00 |
| 25.07.2025 | 39,88 | 39,94 | 39,46 | 39,92 | -0,08% | 122.411,00 |
| 24.07.2025 | 40,37 | 40,70 | 39,83 | 39,95 | -1,77% | 91.882,00 |
| 23.07.2025 | 41,00 | 41,00 | 40,31 | 40,67 | -0,22% | 78.423,00 |
| 22.07.2025 | 40,76 | 41,30 | 40,75 | 40,76 | -0,20% | 122.006,00 |
| 21.07.2025 | 40,87 | 41,36 | 40,59 | 40,84 | -0,07% | 94.160,00 |
| 18.07.2025 | 41,05 | 41,15 | 40,39 | 40,87 | 0,20% | 127.941,00 |
| 17.07.2025 | 40,10 | 40,87 | 36,92 | 40,79 | 1,54% | 143.890,00 |
| 16.07.2025 | 39,75 | 40,33 | 38,74 | 40,17 | 1,34% | 156.969,00 |
| 15.07.2025 | 40,96 | 40,96 | 39,58 | 39,64 | -3,22% | 144.225,00 |
| 14.07.2025 | 40,32 | 41,03 | 38,69 | 40,96 | 1,46% | 118.825,00 |
| 11.07.2025 | 40,80 | 41,01 | 40,30 | 40,37 | -1,80% | 123.465,00 |
| 10.07.2025 | 40,70 | 41,30 | 40,70 | 41,11 | 0,54% | 116.776,00 |
| 09.07.2025 | 41,21 | 41,21 | 40,51 | 40,89 | -0,15% | 96.108,00 |
| 08.07.2025 | 40,89 | 41,21 | 40,80 | 40,95 | 0,27% | 218.729,00 |
| 07.07.2025 | 40,43 | 41,00 | 40,32 | 40,84 | 0,32% | 213.405,00 |
| 03.07.2025 | 40,44 | 40,88 | 40,16 | 40,71 | 1,29% | 75.444,00 |
| 02.07.2025 | 39,56 | 40,25 | 39,56 | 40,19 | 0,63% | 197.851,00 |
| 01.07.2025 | 38,45 | 40,16 | 38,45 | 39,94 | 3,82% | 168.158,00 |
| 30.06.2025 | 39,34 | 39,43 | 37,84 | 38,47 | -1,59% | 132.938,00 |
| 27.06.2025 | 39,20 | 39,45 | 38,90 | 39,09 | -0,26% | 1.420.775,00 |
| 26.06.2025 | 38,39 | 39,25 | 38,34 | 39,19 | 2,19% | 128.055,00 |
| 25.06.2025 | 38,29 | 38,60 | 37,73 | 38,35 | -0,31% | 149.418,00 |
| 24.06.2025 | 38,08 | 38,55 | 38,03 | 38,47 | 1,66% | 195.339,00 |
| 23.06.2025 | 36,76 | 37,85 | 36,65 | 37,84 | 2,60% | 183.716,00 |
| 20.06.2025 | 37,07 | 37,40 | 36,68 | 36,88 | 0,22% | 448.730,00 |
| 18.06.2025 | 36,71 | 37,10 | 36,55 | 36,80 | -0,16% | 183.748,00 |