49,040$
-4,05%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 50,90 | 50,90 | 49,07 | 49,13 | -3,89% | 14.561,00 |
| 26.10.2026 | 51,00 | 51,49 | 50,87 | 51,12 | 0,55% | 151.158,00 |
| 23.10.2026 | 50,79 | 51,43 | 50,45 | 50,84 | -0,57% | 152.327,00 |
| 22.10.2026 | 49,97 | 51,29 | 49,81 | 51,13 | 2,38% | 137.074,00 |
| 21.10.2026 | 50,61 | 50,62 | 49,66 | 49,94 | -0,85% | 101.435,00 |
| 20.10.2026 | 49,79 | 50,83 | 49,79 | 50,37 | 1,47% | 137.826,00 |
| 19.10.2026 | 49,72 | 50,08 | 49,45 | 49,64 | -0,58% | 97.781,00 |
| 16.10.2026 | 50,13 | 50,65 | 49,68 | 49,93 | 0,79% | 230.939,00 |
| 15.10.2026 | 49,19 | 49,77 | 49,00 | 49,54 | 1,47% | 146.394,00 |
| 14.10.2026 | 48,16 | 49,10 | 47,96 | 48,82 | 0,14% | 178.420,00 |
| 13.10.2026 | 49,16 | 49,36 | 48,44 | 48,75 | -0,14% | 104.379,00 |
| 12.10.2026 | 48,25 | 48,99 | 48,11 | 48,82 | 1,37% | 112.734,00 |
| 09.10.2026 | 48,69 | 48,69 | 48,12 | 48,16 | -1,30% | 120.403,00 |
| 08.10.2026 | 48,45 | 49,00 | 48,00 | 48,80 | 0,77% | 257.382,00 |
| 07.10.2026 | 48,55 | 48,75 | 48,17 | 48,42 | -1,24% | 190.012,00 |
| 06.10.2026 | 49,28 | 49,54 | 48,93 | 49,03 | -0,57% | 145.003,00 |
| 05.10.2026 | 49,31 | 49,48 | 48,92 | 49,31 | -0,18% | 125.629,00 |
| 02.10.2026 | 49,17 | 49,75 | 48,95 | 49,40 | 1,23% | 104.349,00 |
| 01.10.2026 | 48,25 | 48,82 | 47,61 | 48,80 | 0,89% | 203.598,00 |
| 30.09.2026 | 48,85 | 49,13 | 48,15 | 48,37 | -0,92% | 143.652,00 |
| 29.09.2026 | 49,25 | 49,72 | 48,51 | 48,82 | -1,13% | 127.246,00 |
| 28.09.2026 | 49,35 | 49,66 | 49,17 | 49,38 | -0,24% | 115.311,00 |
| 25.09.2026 | 49,18 | 49,87 | 48,89 | 49,50 | 0,81% | 160.643,00 |
| 24.09.2026 | 48,82 | 49,41 | 48,64 | 49,10 | 0,95% | 112.875,00 |
| 23.09.2026 | 48,91 | 49,05 | 48,19 | 48,64 | -0,71% | 118.864,00 |
| 22.09.2026 | 49,44 | 49,62 | 48,79 | 48,99 | -0,31% | 118.429,00 |
| 21.09.2026 | 49,21 | 49,48 | 48,91 | 49,14 | 0,02% | 117.722,00 |
| 18.09.2026 | 48,93 | 49,22 | 48,42 | 49,13 | -0,12% | 372.125,00 |
| 17.09.2026 | 49,64 | 49,99 | 48,72 | 49,19 | -0,02% | 118.227,00 |
| 16.09.2026 | 49,88 | 49,99 | 48,47 | 49,20 | -1,30% | 146.795,00 |
| 15.09.2026 | 49,76 | 50,09 | 49,51 | 49,85 | -0,14% | 111.611,00 |
| 14.09.2026 | 49,84 | 50,51 | 49,51 | 49,92 | 0,34% | 166.419,00 |
| 11.09.2026 | 50,00 | 50,07 | 49,23 | 49,75 | 0,16% | 95.093,00 |
| 10.09.2026 | 49,25 | 49,70 | 48,94 | 49,67 | 0,98% | 110.124,00 |
| 09.09.2026 | 49,15 | 49,58 | 48,95 | 49,19 | -0,83% | 110.808,00 |
| 08.09.2026 | 49,81 | 49,89 | 49,53 | 49,60 | -0,82% | 86.318,00 |
| 04.09.2026 | 49,48 | 50,38 | 49,33 | 50,01 | 0,42% | 159.292,00 |
| 03.09.2026 | 49,89 | 50,17 | 49,70 | 49,80 | 0,44% | 91.972,00 |
| 02.09.2026 | 48,94 | 49,90 | 48,64 | 49,58 | 1,48% | 121.965,00 |
| 01.09.2026 | 49,29 | 49,64 | 48,52 | 48,86 | -0,94% | 121.965,00 |
| 31.08.2026 | 49,93 | 50,02 | 49,27 | 49,32 | -1,20% | 97.738,00 |
| 28.08.2026 | 49,50 | 50,08 | 49,50 | 49,92 | 0,69% | 103.425,00 |
| 27.08.2026 | 49,19 | 49,73 | 48,97 | 49,58 | -0,06% | 111.747,00 |
| 26.08.2026 | 49,88 | 50,11 | 49,55 | 49,61 | -0,04% | 114.427,00 |
| 25.08.2026 | 50,32 | 50,34 | 49,43 | 49,63 | -0,88% | 89.115,00 |
| 24.08.2026 | 50,08 | 50,53 | 50,07 | 50,07 | 0,34% | 88.007,00 |
| 21.08.2026 | 50,20 | 50,69 | 49,58 | 49,90 | -0,04% | 133.732,00 |
| 20.08.2026 | 49,22 | 50,06 | 48,79 | 49,92 | 0,75% | 121.964,00 |
| 19.08.2026 | 51,12 | 51,36 | 49,44 | 49,55 | -2,73% | 130.396,00 |
| 18.08.2026 | 51,15 | 51,34 | 50,44 | 50,94 | -0,08% | 171.772,00 |
| 17.08.2026 | 51,31 | 51,70 | 50,86 | 50,98 | -0,78% | 126.599,00 |
| 14.08.2026 | 51,15 | 51,53 | 51,08 | 51,38 | 0,53% | 149.562,00 |
| 13.08.2026 | 51,03 | 51,31 | 50,68 | 51,11 | 0,45% | 140.309,00 |
| 12.08.2026 | 50,18 | 50,92 | 50,18 | 50,88 | 1,02% | 128.892,00 |
| 11.08.2026 | 49,90 | 50,53 | 49,90 | 50,37 | 1,36% | 111.230,00 |
| 10.08.2026 | 49,85 | 50,17 | 49,23 | 49,69 | -1,60% | 119.437,00 |
| 07.08.2026 | 50,64 | 50,67 | 49,90 | 50,50 | -0,55% | 131.681,00 |
| 06.08.2026 | 51,33 | 51,35 | 50,60 | 50,78 | -0,47% | 90.149,00 |
| 05.08.2026 | 51,39 | 51,39 | 50,74 | 51,02 | -0,31% | 106.975,00 |
| 04.08.2026 | 51,09 | 51,61 | 50,58 | 51,18 | 0,16% | 195.937,00 |
| 03.08.2026 | 51,54 | 51,95 | 51,00 | 51,10 | 0,43% | 213.752,00 |
| 31.07.2026 | 50,91 | 51,23 | 50,54 | 50,88 | -0,49% | 197.509,00 |
| 30.07.2026 | 51,53 | 52,23 | 51,07 | 51,13 | -0,37% | 148.530,00 |
| 29.07.2026 | 50,66 | 51,45 | 50,57 | 51,32 | 0,57% | 215.395,00 |
| 28.07.2026 | 49,75 | 51,17 | 49,09 | 51,03 | 4,61% | 354.941,00 |
| 27.07.2026 | 48,79 | 49,02 | 48,57 | 48,78 | 0,72% | 145.952,00 |
| 24.07.2026 | 47,87 | 48,62 | 47,78 | 48,43 | 1,64% | 142.315,00 |
| 23.07.2026 | 46,97 | 47,74 | 46,62 | 47,65 | 0,17% | 150.559,00 |
| 22.07.2026 | 47,99 | 48,06 | 47,26 | 47,57 | -0,83% | 179.261,00 |
| 21.07.2026 | 48,22 | 48,50 | 47,78 | 47,97 | -1,07% | 195.816,00 |
| 20.07.2026 | 48,37 | 48,68 | 48,21 | 48,49 | -0,16% | 117.611,00 |
| 17.07.2026 | 48,85 | 49,27 | 48,14 | 48,57 | -1,62% | 181.663,00 |
| 16.07.2026 | 47,95 | 49,39 | 47,69 | 49,37 | 3,22% | 170.723,00 |
| 15.07.2026 | 47,28 | 48,11 | 47,28 | 47,83 | 1,27% | 132.580,00 |
| 14.07.2026 | 47,37 | 47,71 | 44,85 | 47,23 | -0,32% | 122.039,00 |
| 13.07.2026 | 46,97 | 47,60 | 46,96 | 47,38 | 0,87% | 131.831,00 |
| 10.07.2026 | 46,63 | 47,13 | 45,51 | 46,97 | 0,54% | 121.487,00 |
| 09.07.2026 | 46,48 | 47,02 | 46,48 | 46,72 | 0,32% | 106.703,00 |
| 08.07.2026 | 47,57 | 47,57 | 46,43 | 46,57 | -2,29% | 204.958,00 |
| 07.07.2026 | 47,52 | 47,88 | 47,29 | 47,66 | 0,38% | 202.473,00 |
| 06.07.2026 | 47,52 | 48,24 | 47,17 | 47,48 | -0,25% | 126.109,00 |
| 02.07.2026 | 48,11 | 48,35 | 47,30 | 47,60 | -0,96% | 180.279,00 |
| 01.07.2026 | 47,65 | 48,49 | 47,61 | 48,06 | 1,19% | 229.120,00 |
| 30.06.2026 | 47,07 | 47,72 | 46,67 | 47,50 | 1,03% | 204.272,00 |
| 29.06.2026 | 47,43 | 47,46 | 46,89 | 47,01 | -1,34% | 259.681,00 |
| 26.06.2026 | 47,04 | 48,04 | 46,72 | 47,65 | 1,75% | 1.019.904,00 |
| 25.06.2026 | 48,94 | 48,94 | 46,51 | 46,83 | 0,67% | 148.888,00 |
| 24.06.2026 | 45,97 | 46,70 | 45,97 | 46,52 | 1,28% | 173.402,00 |
| 23.06.2026 | 45,40 | 46,08 | 45,19 | 45,93 | 1,39% | 159.491,00 |
| 22.06.2026 | 44,99 | 45,70 | 44,67 | 45,30 | 0,69% | 152.043,00 |
| 18.06.2026 | 45,13 | 45,59 | 44,73 | 44,99 | 0,67% | 326.368,00 |
| 17.06.2026 | 45,26 | 45,73 | 44,33 | 44,69 | -1,61% | 134.552,00 |
| 16.06.2026 | 45,13 | 45,56 | 44,82 | 45,42 | 1,00% | 172.179,00 |
| 15.06.2026 | 46,00 | 46,07 | 44,79 | 44,97 | -2,05% | 134.933,00 |
| 12.06.2026 | 45,69 | 46,39 | 45,45 | 45,91 | 1,34% | 133.577,00 |
| 11.06.2026 | 45,85 | 45,94 | 44,82 | 45,31 | -0,71% | 206.811,00 |
| 10.06.2026 | 44,92 | 45,89 | 44,84 | 45,63 | 1,54% | 215.922,00 |
| 09.06.2026 | 44,65 | 45,58 | 44,65 | 44,94 | 1,22% | 136.196,00 |
| 08.06.2026 | 44,45 | 44,88 | 44,29 | 44,40 | 0,27% | 145.014,00 |
| 05.06.2026 | 43,59 | 44,66 | 43,59 | 44,28 | 1,34% | 136.087,00 |