29,200$
-0,24%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,26 | 30,00 | 28,80 | 29,20 | -0,24% | 1.828,00 |
| 03.12.2024 | 29,10 | 29,55 | 29,10 | 29,27 | -1,35% | 61.607,00 |
| 02.12.2024 | 30,28 | 30,28 | 29,53 | 29,67 | -2,47% | 15.669,00 |
| 29.11.2024 | 30,80 | 31,05 | 30,03 | 30,42 | 0,20% | 9.894,00 |
| 27.11.2024 | 31,29 | 31,30 | 30,26 | 30,36 | -1,87% | 13.002,00 |
| 26.11.2024 | 31,07 | 31,66 | 30,51 | 30,94 | -1,59% | 24.056,00 |
| 25.11.2024 | 31,75 | 32,55 | 31,44 | 31,44 | -0,47% | 25.131,00 |
| 22.11.2024 | 31,19 | 32,20 | 31,19 | 31,59 | 0,48% | 26.588,00 |
| 21.11.2024 | 31,12 | 31,80 | 31,01 | 31,44 | 0,70% | 3.146,00 |
| 20.11.2024 | 31,23 | 31,83 | 31,05 | 31,22 | -2,22% | 7.592,00 |
| 19.11.2024 | 32,14 | 32,54 | 31,70 | 31,93 | -1,15% | 24.892,00 |
| 18.11.2024 | 33,42 | 33,42 | 32,30 | 32,30 | -3,15% | 6.555,00 |
| 15.11.2024 | 34,32 | 34,32 | 33,14 | 33,35 | -2,23% | 7.610,00 |
| 14.11.2024 | 33,66 | 34,15 | 33,66 | 34,11 | -0,32% | 7.405,00 |
| 13.11.2024 | 34,24 | 35,00 | 34,00 | 34,22 | -0,49% | 10.793,00 |
| 12.11.2024 | 33,20 | 35,00 | 33,20 | 34,39 | -0,29% | 14.012,00 |
| 11.11.2024 | 34,14 | 34,95 | 33,05 | 34,49 | 2,65% | 27.405,00 |
| 08.11.2024 | 34,14 | 34,50 | 32,96 | 33,60 | -2,52% | 25.609,00 |
| 07.11.2024 | 34,94 | 35,34 | 33,80 | 34,47 | -1,43% | 29.571,00 |
| 06.11.2024 | 30,55 | 35,03 | 30,55 | 34,97 | 21,85% | 50.694,00 |
| 05.11.2024 | 28,00 | 28,97 | 27,85 | 28,70 | 3,05% | 46.821,00 |
| 04.11.2024 | 28,17 | 28,20 | 27,51 | 27,85 | -0,36% | 20.510,00 |
| 01.11.2024 | 28,02 | 28,03 | 27,53 | 27,95 | -1,90% | 8.284,00 |
| 31.10.2024 | 28,66 | 28,80 | 28,25 | 28,49 | 0,18% | 6.414,00 |
| 30.10.2024 | 29,15 | 29,32 | 28,44 | 28,44 | -0,21% | 5.162,00 |
| 29.10.2024 | 28,62 | 28,67 | 28,44 | 28,50 | -1,45% | 3.596,00 |
| 28.10.2024 | 28,64 | 29,26 | 28,57 | 28,92 | 2,52% | 4.310,00 |
| 25.10.2024 | 28,81 | 28,81 | 28,21 | 28,21 | -1,88% | 6.696,00 |
| 24.10.2024 | 28,81 | 28,81 | 28,70 | 28,75 | 1,99% | 5.331,00 |
| 23.10.2024 | 27,65 | 28,46 | 27,55 | 28,19 | 0,57% | 7.487,00 |
| 22.10.2024 | 28,23 | 28,33 | 27,62 | 28,03 | -1,96% | 15.378,00 |
| 21.10.2024 | 30,16 | 30,16 | 28,59 | 28,59 | -4,32% | 5.945,00 |
| 18.10.2024 | 30,16 | 30,16 | 29,63 | 29,88 | -0,37% | 8.637,00 |
| 17.10.2024 | 30,00 | 30,18 | 29,73 | 29,99 | -0,20% | 7.832,00 |
| 16.10.2024 | 30,06 | 30,30 | 30,00 | 30,05 | 0,20% | 20.843,00 |
| 15.10.2024 | 30,01 | 30,32 | 29,86 | 29,99 | 0,57% | 16.084,00 |
| 14.10.2024 | 29,36 | 30,01 | 29,32 | 29,82 | 2,30% | 11.891,00 |
| 11.10.2024 | 29,01 | 29,46 | 28,86 | 29,15 | 0,62% | 9.657,00 |
| 10.10.2024 | 28,98 | 28,98 | 28,97 | 28,97 | 0,00% | 2.658,00 |
| 09.10.2024 | 28,86 | 28,97 | 28,86 | 28,97 | 0,03% | 2.140,00 |
| 08.10.2024 | 29,00 | 29,29 | 28,81 | 28,96 | -0,62% | 13.303,00 |
| 07.10.2024 | 28,90 | 29,15 | 28,90 | 29,14 | -0,44% | 3.630,00 |
| 04.10.2024 | 29,02 | 29,45 | 28,81 | 29,27 | 2,49% | 8.486,00 |
| 03.10.2024 | 29,11 | 29,22 | 28,10 | 28,56 | -1,92% | 6.280,00 |
| 02.10.2024 | 29,85 | 29,85 | 29,12 | 29,12 | -3,89% | 4.343,00 |
| 01.10.2024 | 30,91 | 31,16 | 29,91 | 30,30 | -1,81% | 9.784,00 |
| 30.09.2024 | 30,81 | 30,89 | 30,18 | 30,86 | 1,25% | 12.443,00 |
| 27.09.2024 | 30,34 | 30,81 | 30,27 | 30,48 | 0,00% | 11.895,00 |
| 26.09.2024 | 30,81 | 31,00 | 30,15 | 30,48 | 0,66% | 15.519,00 |
| 25.09.2024 | 30,38 | 30,57 | 30,25 | 30,28 | -2,32% | 7.045,00 |
| 24.09.2024 | 30,86 | 31,00 | 30,59 | 31,00 | 1,11% | 8.581,00 |
| 23.09.2024 | 30,71 | 30,71 | 30,28 | 30,66 | -0,23% | 6.774,00 |
| 20.09.2024 | 32,50 | 32,50 | 30,28 | 30,73 | -6,14% | 47.573,00 |
| 19.09.2024 | 31,81 | 32,90 | 31,59 | 32,74 | 5,89% | 8.671,00 |
| 18.09.2024 | 30,81 | 32,01 | 30,81 | 30,92 | -0,90% | 12.137,00 |
| 17.09.2024 | 30,59 | 31,32 | 30,46 | 31,20 | 2,94% | 10.566,00 |
| 16.09.2024 | 30,38 | 30,44 | 30,18 | 30,31 | -0,88% | 12.229,00 |
| 13.09.2024 | 30,57 | 30,85 | 30,21 | 30,58 | 1,39% | 31.627,00 |
| 12.09.2024 | 30,58 | 30,77 | 30,06 | 30,16 | 0,00% | 11.324,00 |
| 11.09.2024 | 30,21 | 30,52 | 30,16 | 30,16 | -3,15% | 5.346,00 |
| 10.09.2024 | 31,40 | 31,40 | 30,04 | 31,14 | 1,86% | 5.974,00 |
| 09.09.2024 | 30,75 | 31,28 | 30,18 | 30,57 | 0,00% | 13.300,00 |
| 06.09.2024 | 31,97 | 32,09 | 30,46 | 30,57 | -2,86% | 20.681,00 |
| 05.09.2024 | 32,55 | 33,18 | 31,47 | 31,47 | -3,14% | 10.210,00 |
| 04.09.2024 | 31,00 | 33,27 | 31,00 | 32,49 | 1,95% | 11.959,00 |
| 03.09.2024 | 33,79 | 33,79 | 31,87 | 31,87 | -6,51% | 7.700,00 |
| 30.08.2024 | 33,36 | 34,99 | 33,20 | 34,09 | 2,31% | 16.119,00 |
| 29.08.2024 | 32,65 | 33,74 | 32,40 | 33,32 | 3,38% | 12.203,00 |
| 28.08.2024 | 31,33 | 32,54 | 31,33 | 32,23 | 2,71% | 8.275,00 |
| 27.08.2024 | 31,47 | 31,85 | 31,15 | 31,38 | -1,26% | 20.772,00 |
| 26.08.2024 | 33,07 | 33,15 | 31,78 | 31,78 | -2,81% | 21.727,00 |
| 23.08.2024 | 30,91 | 33,49 | 30,91 | 32,70 | 6,83% | 21.517,00 |
| 22.08.2024 | 31,50 | 31,60 | 30,61 | 30,61 | -2,92% | 9.068,00 |
| 21.08.2024 | 30,90 | 31,53 | 30,76 | 31,53 | 2,30% | 6.906,00 |
| 20.08.2024 | 31,02 | 31,75 | 30,71 | 30,82 | -1,97% | 31.814,00 |
| 19.08.2024 | 31,34 | 31,98 | 31,06 | 31,44 | 0,35% | 27.137,00 |
| 16.08.2024 | 31,59 | 33,01 | 31,28 | 31,33 | -0,76% | 19.035,00 |
| 15.08.2024 | 31,39 | 32,39 | 31,29 | 31,57 | 2,43% | 7.799,00 |
| 14.08.2024 | 30,64 | 30,91 | 30,47 | 30,82 | -0,29% | 6.031,00 |
| 13.08.2024 | 30,75 | 30,91 | 30,47 | 30,91 | 0,82% | 5.290,00 |
| 12.08.2024 | 30,76 | 31,01 | 30,00 | 30,66 | -0,52% | 10.699,00 |
| 09.08.2024 | 31,65 | 31,65 | 30,76 | 30,82 | -2,93% | 13.498,00 |
| 08.08.2024 | 31,00 | 31,93 | 30,77 | 31,75 | 2,39% | 20.447,00 |
| 07.08.2024 | 32,31 | 32,31 | 30,86 | 31,01 | 0,00% | 18.235,00 |
| 06.08.2024 | 30,25 | 31,64 | 30,25 | 31,01 | 2,17% | 7.487,00 |
| 05.08.2024 | 31,00 | 31,44 | 30,25 | 30,35 | -5,98% | 15.044,00 |
| 02.08.2024 | 32,16 | 32,64 | 31,42 | 32,28 | -4,86% | 21.716,00 |
| 01.08.2024 | 35,60 | 35,63 | 33,53 | 33,93 | -6,14% | 20.932,00 |
| 31.07.2024 | 34,27 | 37,25 | 34,27 | 36,15 | 0,75% | 21.320,00 |
| 30.07.2024 | 35,39 | 36,07 | 35,01 | 35,88 | 1,36% | 31.583,00 |
| 29.07.2024 | 36,85 | 36,90 | 35,08 | 35,40 | -3,44% | 14.076,00 |
| 26.07.2024 | 37,06 | 37,06 | 35,48 | 36,66 | 0,83% | 22.050,00 |
| 25.07.2024 | 35,50 | 37,23 | 35,19 | 36,36 | 4,18% | 35.399,00 |
| 24.07.2024 | 36,00 | 36,84 | 34,90 | 34,90 | -3,78% | 15.708,00 |
| 23.07.2024 | 35,08 | 36,77 | 34,91 | 36,27 | 2,89% | 36.090,00 |
| 22.07.2024 | 34,36 | 35,45 | 33,40 | 35,25 | 4,26% | 33.515,00 |
| 19.07.2024 | 34,18 | 34,45 | 33,50 | 33,81 | -1,00% | 12.478,00 |
| 18.07.2024 | 35,55 | 35,81 | 33,92 | 34,15 | -5,90% | 15.459,00 |
| 17.07.2024 | 34,78 | 37,12 | 34,78 | 36,29 | 3,69% | 31.305,00 |
| 16.07.2024 | 33,86 | 35,00 | 33,50 | 35,00 | 5,39% | 46.332,00 |