36,260$
0,72%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 35,82 | 36,35 | 35,81 | 36,13 | 0,58% | 24.817,00 |
| 05.11.2026 | 36,89 | 37,25 | 35,81 | 35,92 | -1,78% | 37.999,00 |
| 04.11.2026 | 36,72 | 37,00 | 36,37 | 36,57 | 1,68% | 24.169,00 |
| 03.11.2026 | 36,73 | 36,73 | 35,93 | 35,97 | -1,82% | 19.260,00 |
| 02.11.2026 | 35,47 | 36,85 | 35,07 | 36,63 | 2,43% | 18.674,00 |
| 30.10.2026 | 35,87 | 36,02 | 35,07 | 35,76 | -0,31% | 27.284,00 |
| 29.10.2026 | 35,81 | 36,30 | 35,30 | 35,87 | 1,16% | 27.703,00 |
| 28.10.2026 | 35,56 | 35,88 | 34,78 | 35,46 | -1,47% | 39.906,00 |
| 27.10.2026 | 35,89 | 36,24 | 35,85 | 35,99 | 0,90% | 17.072,00 |
| 26.10.2026 | 35,59 | 35,80 | 35,50 | 35,67 | 0,17% | 16.295,00 |
| 23.10.2026 | 35,88 | 35,89 | 35,30 | 35,61 | -0,06% | 18.780,00 |
| 22.10.2026 | 35,30 | 37,25 | 35,30 | 35,63 | 3,14% | 46.474,00 |
| 21.10.2026 | 34,99 | 34,99 | 34,06 | 34,55 | -1,02% | 32.347,00 |
| 20.10.2026 | 34,03 | 35,17 | 34,03 | 34,90 | 2,35% | 23.519,00 |
| 19.10.2026 | 34,54 | 34,55 | 33,90 | 34,10 | -1,10% | 20.752,00 |
| 16.10.2026 | 34,29 | 34,76 | 34,22 | 34,48 | 0,76% | 14.254,00 |
| 15.10.2026 | 34,33 | 34,61 | 34,15 | 34,22 | 0,15% | 12.853,00 |
| 14.10.2026 | 34,38 | 34,54 | 34,02 | 34,17 | -0,55% | 11.252,00 |
| 13.10.2026 | 34,31 | 34,46 | 33,66 | 34,36 | 0,50% | 30.477,00 |
| 12.10.2026 | 33,99 | 34,28 | 33,69 | 34,19 | 1,60% | 19.658,00 |
| 09.10.2026 | 34,26 | 34,33 | 33,45 | 33,65 | -2,27% | 17.446,00 |
| 08.10.2026 | 34,30 | 34,76 | 34,20 | 34,43 | 0,76% | 18.659,00 |
| 07.10.2026 | 34,11 | 34,67 | 33,96 | 34,17 | -0,52% | 36.947,00 |
| 06.10.2026 | 34,45 | 34,68 | 34,15 | 34,35 | -0,20% | 10.639,00 |
| 05.10.2026 | 34,57 | 34,66 | 34,12 | 34,42 | 0,47% | 29.407,00 |
| 02.10.2026 | 34,13 | 34,75 | 33,88 | 34,26 | 1,06% | 43.385,00 |
| 01.10.2026 | 33,39 | 33,98 | 33,23 | 33,90 | 1,07% | 24.694,00 |
| 30.09.2026 | 33,55 | 33,55 | 33,08 | 33,54 | -0,33% | 27.034,00 |
| 29.09.2026 | 34,02 | 34,11 | 33,48 | 33,65 | -1,92% | 21.910,00 |
| 28.09.2026 | 34,38 | 34,57 | 34,00 | 34,31 | -0,44% | 24.292,00 |
| 25.09.2026 | 34,52 | 34,92 | 34,46 | 34,46 | -0,69% | 18.422,00 |
| 24.09.2026 | 34,27 | 35,00 | 34,27 | 34,70 | 1,05% | 45.848,00 |
| 23.09.2026 | 35,27 | 35,31 | 34,30 | 34,34 | -2,72% | 19.519,00 |
| 22.09.2026 | 35,52 | 35,70 | 34,94 | 35,30 | 0,11% | 76.782,00 |
| 21.09.2026 | 35,85 | 35,85 | 35,15 | 35,26 | -1,12% | 73.909,00 |
| 18.09.2026 | 35,33 | 35,66 | 34,74 | 35,66 | 0,20% | 116.318,00 |
| 17.09.2026 | 35,65 | 36,04 | 35,05 | 35,59 | 0,62% | 85.322,00 |
| 16.09.2026 | 36,25 | 36,33 | 34,96 | 35,37 | -1,80% | 97.744,00 |
| 15.09.2026 | 35,68 | 36,10 | 35,16 | 36,02 | 1,46% | 61.124,00 |
| 14.09.2026 | 35,83 | 36,27 | 34,96 | 35,50 | -0,59% | 31.264,00 |
| 11.09.2026 | 35,70 | 35,71 | 35,24 | 35,71 | 1,36% | 15.210,00 |
| 10.09.2026 | 34,82 | 35,32 | 34,82 | 35,23 | 1,21% | 19.243,00 |
| 09.09.2026 | 34,45 | 35,03 | 34,33 | 34,81 | 0,37% | 28.184,00 |
| 08.09.2026 | 35,28 | 35,41 | 34,39 | 34,68 | -2,72% | 31.673,00 |
| 04.09.2026 | 35,08 | 35,87 | 35,05 | 35,65 | 2,00% | 14.914,00 |
| 03.09.2026 | 35,00 | 35,33 | 34,12 | 34,95 | 0,60% | 20.421,00 |
| 02.09.2026 | 34,83 | 35,10 | 34,74 | 34,74 | 1,97% | 17.202,00 |
| 01.09.2026 | 34,32 | 34,37 | 34,05 | 34,07 | -0,55% | 12.319,00 |
| 31.08.2026 | 34,86 | 34,96 | 34,17 | 34,26 | -1,72% | 20.530,00 |
| 28.08.2026 | 35,01 | 35,46 | 34,69 | 34,86 | 0,03% | 17.184,00 |
| 27.08.2026 | 34,20 | 34,85 | 34,20 | 34,85 | 0,49% | 23.084,00 |
| 26.08.2026 | 35,27 | 35,27 | 34,18 | 34,68 | -1,87% | 38.990,00 |
| 25.08.2026 | 35,21 | 35,39 | 34,87 | 35,34 | 0,14% | 17.379,00 |
| 24.08.2026 | 34,80 | 35,53 | 34,50 | 35,29 | 1,41% | 37.906,00 |
| 21.08.2026 | 34,71 | 34,83 | 34,12 | 34,80 | 0,26% | 14.336,00 |
| 20.08.2026 | 34,07 | 35,02 | 33,98 | 34,71 | 1,21% | 28.285,00 |
| 19.08.2026 | 34,51 | 34,85 | 33,64 | 34,30 | -0,01% | 42.981,00 |
| 18.08.2026 | 34,26 | 34,38 | 33,66 | 34,30 | -0,15% | 24.619,00 |
| 17.08.2026 | 34,80 | 35,44 | 34,25 | 34,35 | -1,77% | 18.712,00 |
| 14.08.2026 | 35,00 | 35,03 | 34,83 | 34,97 | 0,03% | 10.658,00 |
| 13.08.2026 | 35,50 | 35,88 | 34,87 | 34,96 | -0,94% | 22.287,00 |
| 12.08.2026 | 35,00 | 35,41 | 34,75 | 35,29 | 1,32% | 33.537,00 |
| 11.08.2026 | 34,21 | 34,85 | 34,17 | 34,83 | 1,66% | 26.930,00 |
| 10.08.2026 | 34,26 | 34,68 | 33,97 | 34,26 | -0,90% | 41.445,00 |
| 07.08.2026 | 34,50 | 34,74 | 33,92 | 34,57 | -0,12% | 42.083,00 |
| 06.08.2026 | 34,52 | 34,98 | 33,73 | 34,61 | -0,83% | 50.668,00 |
| 05.08.2026 | 34,90 | 35,43 | 34,11 | 34,90 | 1,28% | 32.544,00 |
| 04.08.2026 | 34,49 | 34,88 | 34,06 | 34,46 | 0,76% | 20.810,00 |
| 03.08.2026 | 33,71 | 34,45 | 33,70 | 34,20 | 2,21% | 45.608,00 |
| 31.07.2026 | 33,38 | 33,93 | 32,91 | 33,46 | 0,24% | 45.812,00 |
| 30.07.2026 | 34,03 | 34,03 | 33,37 | 33,38 | -1,91% | 12.759,00 |
| 29.07.2026 | 33,69 | 34,04 | 33,62 | 34,03 | 0,68% | 20.143,00 |
| 28.07.2026 | 33,63 | 34,11 | 33,63 | 33,80 | 1,32% | 20.526,00 |
| 27.07.2026 | 33,20 | 34,08 | 33,04 | 33,36 | 1,09% | 27.036,00 |
| 24.07.2026 | 33,14 | 33,67 | 32,55 | 33,00 | 0,99% | 22.173,00 |
| 23.07.2026 | 32,04 | 33,05 | 32,00 | 32,68 | 0,26% | 91.678,00 |
| 22.07.2026 | 33,05 | 33,05 | 32,02 | 32,59 | -1,12% | 41.443,00 |
| 21.07.2026 | 32,23 | 33,48 | 32,20 | 32,96 | 1,48% | 58.386,00 |
| 20.07.2026 | 32,67 | 33,05 | 32,11 | 32,48 | -1,13% | 33.038,00 |
| 17.07.2026 | 33,10 | 33,40 | 32,31 | 32,85 | -1,91% | 25.288,00 |
| 16.07.2026 | 32,84 | 33,99 | 32,84 | 33,49 | 2,48% | 27.981,00 |
| 15.07.2026 | 32,43 | 33,03 | 32,07 | 32,68 | 0,96% | 20.160,00 |
| 14.07.2026 | 33,03 | 33,09 | 32,09 | 32,37 | -1,43% | 23.624,00 |
| 13.07.2026 | 32,45 | 33,17 | 31,93 | 32,84 | 2,40% | 39.091,00 |
| 10.07.2026 | 32,07 | 32,20 | 31,67 | 32,07 | -0,11% | 31.458,00 |
| 09.07.2026 | 31,60 | 32,45 | 31,58 | 32,11 | 1,25% | 33.633,00 |
| 08.07.2026 | 34,25 | 34,25 | 31,52 | 31,71 | -7,39% | 50.721,00 |
| 07.07.2026 | 34,84 | 36,02 | 34,24 | 34,24 | -0,75% | 66.826,00 |
| 06.07.2026 | 34,61 | 35,24 | 33,62 | 34,50 | -0,46% | 130.719,00 |
| 02.07.2026 | 34,56 | 34,66 | 33,13 | 34,66 | 1,17% | 50.678,00 |
| 01.07.2026 | 33,67 | 34,77 | 33,00 | 34,26 | 1,96% | 57.077,00 |
| 30.06.2026 | 32,88 | 33,92 | 32,50 | 33,60 | 1,14% | 47.983,00 |
| 29.06.2026 | 32,59 | 33,54 | 31,55 | 33,22 | 1,19% | 83.261,00 |
| 26.06.2026 | 30,55 | 32,91 | 30,20 | 32,83 | 7,82% | 301.751,00 |
| 25.06.2026 | 29,61 | 30,68 | 29,52 | 30,45 | 1,98% | 64.053,00 |
| 24.06.2026 | 28,66 | 30,16 | 28,66 | 29,86 | 3,97% | 61.295,00 |
| 23.06.2026 | 29,19 | 29,76 | 28,50 | 28,72 | -1,41% | 77.549,00 |
| 22.06.2026 | 29,24 | 29,99 | 29,00 | 29,13 | -0,99% | 102.561,00 |
| 18.06.2026 | 28,87 | 29,92 | 28,56 | 29,42 | 3,66% | 119.309,00 |
| 17.06.2026 | 29,16 | 29,84 | 28,12 | 28,38 | -1,77% | 77.142,00 |