38,830$
-2,34%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 39,53 | 39,53 | 38,75 | 38,83 | -2,34% | 16.639,00 |
| 21.01.2025 | 39,98 | 40,59 | 39,64 | 39,76 | 0,03% | 58.250,00 |
| 17.01.2025 | 39,74 | 40,17 | 39,41 | 39,75 | 0,71% | 69.467,00 |
| 16.01.2025 | 39,72 | 40,01 | 39,08 | 39,47 | -1,23% | 86.568,00 |
| 15.01.2025 | 40,26 | 40,34 | 39,57 | 39,96 | 1,78% | 95.424,00 |
| 14.01.2025 | 38,52 | 39,29 | 38,38 | 39,26 | 2,86% | 101.138,00 |
| 13.01.2025 | 37,17 | 38,49 | 37,10 | 38,17 | 2,11% | 107.555,00 |
| 10.01.2025 | 37,67 | 37,67 | 36,84 | 37,38 | -2,43% | 131.448,00 |
| 08.01.2025 | 38,19 | 38,61 | 37,83 | 38,31 | -0,03% | 85.129,00 |
| 07.01.2025 | 38,47 | 38,77 | 37,87 | 38,32 | -0,49% | 84.547,00 |
| 06.01.2025 | 39,09 | 39,29 | 38,51 | 38,51 | -1,41% | 72.882,00 |
| 03.01.2025 | 39,00 | 39,61 | 38,28 | 39,06 | 0,54% | 81.861,00 |
| 02.01.2025 | 40,42 | 40,87 | 38,85 | 38,85 | -3,41% | 86.577,00 |
| 31.12.2024 | 40,85 | 41,07 | 40,17 | 40,22 | -0,79% | 63.718,00 |
| 30.12.2024 | 40,36 | 40,68 | 39,87 | 40,54 | -0,05% | 119.713,00 |
| 27.12.2024 | 40,81 | 41,12 | 40,24 | 40,56 | -1,34% | 534.330,00 |
| 26.12.2024 | 40,69 | 41,25 | 40,50 | 41,11 | 0,37% | 62.490,00 |
| 24.12.2024 | 40,86 | 41,06 | 40,59 | 40,96 | 0,59% | 31.016,00 |
| 23.12.2024 | 41,00 | 41,29 | 40,65 | 40,72 | -1,19% | 89.303,00 |
| 20.12.2024 | 40,45 | 41,71 | 40,31 | 41,21 | 0,51% | 267.846,00 |
| 19.12.2024 | 41,87 | 42,48 | 40,99 | 41,00 | -0,63% | 71.607,00 |
| 18.12.2024 | 43,83 | 43,96 | 41,05 | 41,26 | -5,82% | 133.016,00 |
| 17.12.2024 | 44,14 | 44,55 | 43,61 | 43,81 | -1,51% | 88.672,00 |
| 16.12.2024 | 44,34 | 44,61 | 44,09 | 44,48 | 0,14% | 65.402,00 |
| 13.12.2024 | 44,37 | 44,89 | 43,88 | 44,42 | -0,11% | 53.345,00 |
| 12.12.2024 | 45,12 | 45,12 | 44,31 | 44,47 | -1,48% | 52.381,00 |
| 11.12.2024 | 45,67 | 45,84 | 45,05 | 45,14 | -0,75% | 138.775,00 |
| 10.12.2024 | 45,16 | 45,92 | 44,66 | 45,48 | 1,29% | 121.445,00 |
| 09.12.2024 | 45,29 | 45,54 | 44,71 | 44,90 | -0,31% | 84.748,00 |
| 06.12.2024 | 45,88 | 45,88 | 44,61 | 45,04 | -1,05% | 70.810,00 |
| 05.12.2024 | 45,39 | 46,23 | 45,39 | 45,52 | 0,15% | 107.799,00 |
| 04.12.2024 | 44,65 | 45,61 | 44,65 | 45,45 | 1,38% | 75.133,00 |
| 03.12.2024 | 44,91 | 44,97 | 44,35 | 44,83 | -0,16% | 94.550,00 |
| 02.12.2024 | 44,85 | 45,24 | 44,29 | 44,90 | -0,18% | 67.738,00 |
| 29.11.2024 | 45,37 | 45,52 | 44,72 | 44,98 | -0,35% | 57.611,00 |
| 27.11.2024 | 46,14 | 46,19 | 45,14 | 45,14 | -1,18% | 45.156,00 |
| 26.11.2024 | 45,59 | 46,42 | 45,12 | 45,68 | 0,04% | 59.273,00 |
| 25.11.2024 | 46,47 | 47,08 | 45,65 | 45,66 | -0,65% | 90.915,00 |
| 22.11.2024 | 45,22 | 46,05 | 45,05 | 45,96 | 1,84% | 77.048,00 |
| 21.11.2024 | 44,81 | 45,85 | 44,81 | 45,13 | 0,42% | 27.011,00 |
| 20.11.2024 | 45,03 | 45,39 | 44,50 | 44,94 | -0,47% | 65.102,00 |
| 19.11.2024 | 45,25 | 45,53 | 44,86 | 45,15 | -0,62% | 72.384,00 |
| 18.11.2024 | 45,81 | 46,01 | 45,16 | 45,43 | -0,39% | 123.045,00 |
| 15.11.2024 | 45,98 | 46,33 | 45,11 | 45,61 | -0,26% | 92.888,00 |
| 14.11.2024 | 46,27 | 46,29 | 45,38 | 45,73 | -0,61% | 95.966,00 |
| 13.11.2024 | 46,74 | 46,75 | 45,81 | 46,01 | -0,54% | 135.617,00 |
| 12.11.2024 | 46,03 | 46,55 | 45,79 | 46,26 | 0,24% | 91.183,00 |
| 11.11.2024 | 45,75 | 46,47 | 44,44 | 46,15 | 2,46% | 79.442,00 |
| 08.11.2024 | 44,07 | 45,22 | 44,05 | 45,04 | 0,87% | 86.162,00 |
| 07.11.2024 | 46,13 | 46,15 | 44,25 | 44,65 | -4,12% | 119.830,00 |
| 06.11.2024 | 43,74 | 46,58 | 43,74 | 46,57 | 12,84% | 248.976,00 |
| 05.11.2024 | 40,63 | 41,38 | 40,45 | 41,27 | 1,46% | 102.783,00 |
| 04.11.2024 | 40,27 | 41,24 | 39,93 | 40,68 | 0,83% | 81.798,00 |
| 01.11.2024 | 40,63 | 40,90 | 40,16 | 40,34 | -0,17% | 78.195,00 |
| 31.10.2024 | 41,28 | 41,56 | 40,41 | 40,41 | -2,23% | 34.845,00 |
| 30.10.2024 | 40,58 | 42,44 | 40,40 | 41,33 | 2,73% | 88.893,00 |
| 29.10.2024 | 40,36 | 40,67 | 40,01 | 40,23 | -1,13% | 52.803,00 |
| 28.10.2024 | 39,58 | 40,90 | 38,92 | 40,69 | 3,99% | 69.304,00 |
| 25.10.2024 | 40,09 | 40,09 | 39,10 | 39,13 | -1,91% | 64.107,00 |
| 24.10.2024 | 39,99 | 39,99 | 39,52 | 39,89 | -0,18% | 40.575,00 |
| 23.10.2024 | 39,72 | 40,21 | 39,54 | 39,96 | -0,03% | 33.160,00 |
| 22.10.2024 | 39,71 | 40,00 | 39,62 | 39,97 | 0,86% | 33.758,00 |
| 21.10.2024 | 40,62 | 40,62 | 39,50 | 39,63 | -2,22% | 66.044,00 |
| 18.10.2024 | 41,04 | 41,04 | 40,46 | 40,53 | -1,46% | 59.856,00 |
| 17.10.2024 | 40,97 | 41,22 | 40,60 | 41,13 | 0,42% | 111.521,00 |
| 16.10.2024 | 40,58 | 41,31 | 40,37 | 40,96 | 1,74% | 122.354,00 |
| 15.10.2024 | 39,96 | 41,11 | 39,96 | 40,26 | 1,87% | 98.728,00 |
| 14.10.2024 | 39,48 | 40,03 | 39,36 | 39,52 | 0,18% | 50.121,00 |
| 11.10.2024 | 38,47 | 39,79 | 38,47 | 39,45 | 2,84% | 53.644,00 |
| 10.10.2024 | 37,95 | 38,43 | 37,70 | 38,36 | 0,16% | 41.278,00 |
| 09.10.2024 | 38,20 | 38,88 | 38,10 | 38,30 | 0,24% | 57.223,00 |
| 08.10.2024 | 38,49 | 38,70 | 38,17 | 38,21 | -0,21% | 42.724,00 |
| 07.10.2024 | 38,33 | 38,56 | 38,12 | 38,29 | -0,57% | 129.872,00 |
| 04.10.2024 | 38,35 | 38,69 | 38,06 | 38,51 | 2,12% | 48.408,00 |
| 03.10.2024 | 37,38 | 38,02 | 36,24 | 37,71 | 0,59% | 41.239,00 |
| 02.10.2024 | 37,61 | 38,09 | 37,42 | 37,49 | -0,85% | 28.646,00 |
| 01.10.2024 | 38,63 | 38,63 | 37,59 | 37,81 | -2,38% | 45.336,00 |
| 30.09.2024 | 38,23 | 38,84 | 38,12 | 38,73 | 1,23% | 45.148,00 |
| 27.09.2024 | 38,79 | 38,83 | 38,07 | 38,26 | -0,29% | 49.827,00 |
| 26.09.2024 | 38,82 | 38,82 | 38,28 | 38,37 | 0,05% | 38.527,00 |
| 25.09.2024 | 38,78 | 38,78 | 38,18 | 38,35 | -0,84% | 77.818,00 |
| 24.09.2024 | 39,15 | 39,25 | 38,48 | 38,68 | -1,21% | 30.007,00 |
| 23.09.2024 | 39,75 | 39,75 | 38,75 | 39,15 | -1,39% | 49.059,00 |
| 20.09.2024 | 40,31 | 40,34 | 39,43 | 39,70 | -2,43% | 226.447,00 |
| 19.09.2024 | 40,21 | 40,69 | 39,62 | 40,69 | 2,55% | 82.009,00 |
| 18.09.2024 | 39,66 | 40,75 | 39,03 | 39,68 | 0,51% | 52.589,00 |
| 17.09.2024 | 39,70 | 40,18 | 39,28 | 39,48 | -0,28% | 97.868,00 |
| 16.09.2024 | 39,10 | 39,75 | 38,64 | 39,59 | 1,28% | 71.727,00 |
| 13.09.2024 | 38,98 | 39,36 | 38,90 | 39,09 | 1,56% | 56.838,00 |
| 12.09.2024 | 38,30 | 38,53 | 37,90 | 38,49 | 1,05% | 36.338,00 |
| 11.09.2024 | 38,32 | 38,33 | 37,50 | 38,09 | -1,55% | 37.406,00 |
| 10.09.2024 | 38,40 | 38,80 | 38,10 | 38,69 | 0,76% | 48.680,00 |
| 09.09.2024 | 38,49 | 38,78 | 38,21 | 38,40 | -0,08% | 40.211,00 |
| 06.09.2024 | 38,98 | 39,31 | 38,37 | 38,43 | -1,56% | 63.039,00 |
| 05.09.2024 | 39,69 | 39,69 | 38,69 | 39,04 | -0,99% | 38.761,00 |
| 04.09.2024 | 39,39 | 39,72 | 39,04 | 39,43 | -0,23% | 62.978,00 |
| 03.09.2024 | 39,90 | 39,97 | 39,29 | 39,52 | -1,47% | 59.930,00 |
| 30.08.2024 | 40,05 | 40,28 | 39,43 | 40,11 | 0,38% | 103.598,00 |
| 29.08.2024 | 40,06 | 40,15 | 39,68 | 39,96 | 0,13% | 61.176,00 |
| 28.08.2024 | 39,88 | 40,18 | 39,45 | 39,91 | 0,15% | 79.696,00 |