24,000$
0,84%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 23,95 | 24,29 | 23,95 | 23,99 | 0,80% | 6.659,00 |
| 28.08.2025 | 24,09 | 24,29 | 23,69 | 23,80 | -0,50% | 7.647,00 |
| 27.08.2025 | 24,25 | 24,25 | 23,92 | 23,92 | -0,21% | 7.192,00 |
| 26.08.2025 | 23,95 | 24,34 | 23,77 | 23,97 | -0,79% | 13.629,00 |
| 25.08.2025 | 24,32 | 24,41 | 24,05 | 24,16 | -2,30% | 8.269,00 |
| 22.08.2025 | 23,99 | 25,20 | 23,98 | 24,73 | 7,24% | 17.617,00 |
| 21.08.2025 | 22,99 | 23,61 | 22,99 | 23,06 | -2,16% | 4.979,00 |
| 20.08.2025 | 23,29 | 23,67 | 23,29 | 23,57 | -0,42% | 6.293,00 |
| 19.08.2025 | 23,40 | 23,68 | 23,31 | 23,67 | 1,59% | 5.616,00 |
| 18.08.2025 | 23,54 | 24,00 | 23,30 | 23,30 | -1,89% | 6.916,00 |
| 15.08.2025 | 24,46 | 24,46 | 23,26 | 23,75 | -2,82% | 8.707,00 |
| 14.08.2025 | 24,28 | 24,51 | 23,84 | 24,44 | -1,09% | 7.955,00 |
| 13.08.2025 | 24,80 | 25,00 | 24,50 | 24,71 | 0,86% | 14.696,00 |
| 12.08.2025 | 23,43 | 24,59 | 23,37 | 24,50 | 5,15% | 28.129,00 |
| 11.08.2025 | 23,12 | 23,33 | 23,01 | 23,30 | 1,30% | 9.450,00 |
| 08.08.2025 | 23,15 | 23,39 | 22,58 | 23,00 | 0,97% | 6.957,00 |
| 07.08.2025 | 23,50 | 23,70 | 22,78 | 22,78 | -3,43% | 16.049,00 |
| 06.08.2025 | 23,43 | 23,78 | 23,31 | 23,59 | 0,25% | 18.527,00 |
| 05.08.2025 | 23,47 | 23,70 | 23,31 | 23,53 | 0,56% | 9.046,00 |
| 04.08.2025 | 23,54 | 23,97 | 23,01 | 23,40 | 1,43% | 10.244,00 |
| 01.08.2025 | 23,57 | 23,76 | 23,01 | 23,07 | -2,62% | 20.207,00 |
| 31.07.2025 | 23,81 | 24,10 | 23,29 | 23,69 | -1,41% | 22.533,00 |
| 30.07.2025 | 24,35 | 24,43 | 23,81 | 24,03 | -1,40% | 20.009,00 |
| 29.07.2025 | 24,96 | 25,09 | 24,17 | 24,37 | -1,54% | 18.100,00 |
| 28.07.2025 | 24,96 | 25,17 | 24,39 | 24,75 | -1,47% | 17.795,00 |
| 25.07.2025 | 25,17 | 25,27 | 24,92 | 25,12 | 0,80% | 13.852,00 |
| 24.07.2025 | 25,59 | 25,71 | 24,92 | 24,92 | -3,22% | 10.843,00 |
| 23.07.2025 | 25,92 | 26,04 | 25,50 | 25,75 | 0,47% | 12.855,00 |
| 22.07.2025 | 25,53 | 26,02 | 25,37 | 25,63 | 1,10% | 23.329,00 |
| 21.07.2025 | 25,29 | 25,81 | 25,14 | 25,35 | 0,56% | 16.330,00 |
| 18.07.2025 | 25,88 | 25,88 | 25,15 | 25,21 | -2,06% | 31.090,00 |
| 17.07.2025 | 25,80 | 25,99 | 25,03 | 25,74 | -0,04% | 20.400,00 |
| 16.07.2025 | 24,45 | 26,03 | 24,45 | 25,75 | 4,89% | 49.556,00 |
| 15.07.2025 | 24,92 | 24,95 | 24,55 | 24,55 | -1,88% | 54.703,00 |
| 14.07.2025 | 24,98 | 25,28 | 24,65 | 25,02 | 0,81% | 54.029,00 |
| 11.07.2025 | 24,75 | 25,08 | 24,42 | 24,82 | -0,08% | 72.379,00 |
| 10.07.2025 | 23,90 | 24,90 | 23,90 | 24,84 | 3,93% | 49.244,00 |
| 09.07.2025 | 24,27 | 24,27 | 23,59 | 23,90 | -1,24% | 83.661,00 |
| 08.07.2025 | 23,25 | 24,39 | 23,25 | 24,20 | 0,92% | 52.699,00 |
| 07.07.2025 | 24,65 | 24,65 | 23,60 | 23,98 | -3,42% | 28.387,00 |
| 03.07.2025 | 24,66 | 25,33 | 24,66 | 24,83 | 0,89% | 25.289,00 |
| 02.07.2025 | 23,58 | 25,00 | 23,57 | 24,61 | 4,37% | 86.105,00 |
| 01.07.2025 | 22,27 | 23,93 | 22,26 | 23,58 | 6,03% | 23.730,00 |
| 30.06.2025 | 23,00 | 23,00 | 22,10 | 22,24 | -3,01% | 30.195,00 |
| 27.06.2025 | 22,81 | 23,28 | 22,31 | 22,93 | -0,86% | 101.555,00 |
| 26.06.2025 | 22,30 | 23,13 | 22,30 | 23,13 | 4,57% | 14.468,00 |
| 25.06.2025 | 22,50 | 22,75 | 22,12 | 22,12 | -2,85% | 6.242,00 |
| 24.06.2025 | 22,98 | 23,49 | 22,61 | 22,77 | -0,61% | 23.208,00 |
| 23.06.2025 | 21,84 | 23,13 | 21,84 | 22,91 | 4,33% | 17.295,00 |
| 20.06.2025 | 22,02 | 22,75 | 21,60 | 21,96 | 0,46% | 46.836,00 |
| 18.06.2025 | 21,70 | 22,15 | 21,70 | 21,86 | 1,89% | 15.241,00 |
| 17.06.2025 | 22,03 | 22,03 | 21,32 | 21,46 | -1,81% | 16.475,00 |
| 16.06.2025 | 21,61 | 22,02 | 21,61 | 21,85 | 1,58% | 19.578,00 |
| 13.06.2025 | 22,10 | 22,36 | 21,39 | 21,51 | -4,27% | 15.435,00 |
| 12.06.2025 | 22,30 | 22,53 | 22,05 | 22,47 | -1,45% | 12.548,00 |
| 11.06.2025 | 22,64 | 22,99 | 22,43 | 22,80 | 0,84% | 18.735,00 |
| 10.06.2025 | 22,22 | 22,93 | 22,22 | 22,61 | 1,80% | 19.971,00 |
| 09.06.2025 | 21,72 | 22,31 | 21,54 | 22,21 | 1,88% | 23.748,00 |
| 06.06.2025 | 21,36 | 21,95 | 21,35 | 21,80 | 2,49% | 18.139,00 |
| 05.06.2025 | 21,59 | 21,70 | 21,22 | 21,27 | -1,57% | 13.411,00 |
| 04.06.2025 | 21,96 | 21,99 | 21,58 | 21,61 | -1,73% | 14.939,00 |
| 03.06.2025 | 21,18 | 22,15 | 21,18 | 21,99 | 3,43% | 14.423,00 |
| 02.06.2025 | 21,57 | 21,71 | 21,16 | 21,26 | -1,98% | 25.320,00 |
| 30.05.2025 | 21,81 | 22,32 | 21,41 | 21,69 | -1,00% | 158.631,00 |
| 29.05.2025 | 22,03 | 22,14 | 21,40 | 21,91 | 0,09% | 13.526,00 |
| 28.05.2025 | 22,31 | 22,42 | 21,60 | 21,89 | -2,15% | 12.159,00 |
| 27.05.2025 | 22,31 | 22,64 | 21,34 | 22,37 | 1,59% | 20.813,00 |
| 23.05.2025 | 22,21 | 22,37 | 21,63 | 22,02 | -2,13% | 19.820,00 |
| 22.05.2025 | 22,50 | 22,76 | 22,36 | 22,50 | -0,79% | 13.291,00 |
| 21.05.2025 | 23,35 | 24,00 | 21,53 | 22,68 | -3,69% | 16.671,00 |
| 20.05.2025 | 22,54 | 23,64 | 22,54 | 23,55 | 0,47% | 16.445,00 |
| 19.05.2025 | 23,09 | 23,64 | 21,97 | 23,44 | 0,56% | 29.549,00 |
| 16.05.2025 | 23,39 | 23,50 | 22,80 | 23,31 | -0,17% | 35.098,00 |
| 15.05.2025 | 22,99 | 24,04 | 22,95 | 23,35 | 1,52% | 17.524,00 |
| 14.05.2025 | 23,02 | 23,22 | 22,70 | 23,00 | -0,52% | 37.890,00 |
| 13.05.2025 | 23,30 | 23,32 | 22,62 | 23,12 | -0,17% | 26.616,00 |
| 12.05.2025 | 23,29 | 23,54 | 22,89 | 23,16 | 3,25% | 27.631,00 |
| 09.05.2025 | 23,00 | 23,00 | 22,26 | 22,43 | -1,19% | 18.744,00 |
| 08.05.2025 | 22,23 | 22,93 | 21,88 | 22,70 | 3,28% | 12.732,00 |
| 07.05.2025 | 22,25 | 22,63 | 21,98 | 21,98 | -2,96% | 31.827,00 |
| 06.05.2025 | 22,16 | 22,91 | 21,91 | 22,65 | 1,62% | 24.618,00 |
| 05.05.2025 | 22,70 | 22,70 | 22,16 | 22,29 | -2,11% | 10.526,00 |
| 02.05.2025 | 22,33 | 23,04 | 21,76 | 22,77 | 3,13% | 23.907,00 |
| 01.05.2025 | 22,20 | 22,69 | 21,88 | 22,08 | -0,67% | 19.020,00 |
| 30.04.2025 | 21,76 | 22,40 | 21,62 | 22,23 | 1,05% | 30.509,00 |
| 29.04.2025 | 21,87 | 22,17 | 21,77 | 22,00 | 0,78% | 10.799,00 |
| 28.04.2025 | 22,08 | 22,30 | 21,42 | 21,83 | -1,15% | 19.319,00 |
| 25.04.2025 | 21,40 | 22,35 | 21,26 | 22,09 | 2,58% | 26.384,00 |
| 24.04.2025 | 21,14 | 21,53 | 21,13 | 21,53 | 1,41% | 20.249,00 |
| 23.04.2025 | 21,75 | 22,09 | 20,72 | 21,23 | -0,93% | 29.258,00 |
| 22.04.2025 | 20,84 | 21,72 | 20,71 | 21,43 | 3,33% | 41.324,00 |
| 21.04.2025 | 21,26 | 21,95 | 20,62 | 20,74 | -3,13% | 55.778,00 |
| 17.04.2025 | 21,41 | 21,76 | 21,25 | 21,41 | 0,05% | 33.506,00 |
| 16.04.2025 | 21,32 | 23,13 | 21,26 | 21,40 | 0,00% | 21.923,00 |
| 15.04.2025 | 21,12 | 21,79 | 21,12 | 21,40 | 1,04% | 20.276,00 |
| 14.04.2025 | 22,08 | 22,08 | 21,18 | 21,18 | -1,90% | 25.170,00 |
| 11.04.2025 | 21,64 | 22,29 | 21,18 | 21,59 | -0,23% | 31.141,00 |
| 10.04.2025 | 21,41 | 21,70 | 21,10 | 21,64 | -0,87% | 31.174,00 |
| 09.04.2025 | 21,98 | 23,34 | 21,38 | 21,83 | -1,00% | 46.752,00 |
| 08.04.2025 | 21,22 | 22,15 | 21,22 | 22,05 | 1,05% | 47.983,00 |