21,530$
-0,55%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,65 | 21,71 | 21,40 | 21,65 | 0,60% | 16.331,00 |
| 03.04.2025 | 22,92 | 22,92 | 21,08 | 21,52 | -6,11% | 139.098,00 |
| 02.04.2025 | 22,98 | 23,54 | 22,45 | 22,92 | -0,99% | 30.796,00 |
| 01.04.2025 | 23,60 | 23,85 | 23,02 | 23,15 | -4,02% | 31.608,00 |
| 31.03.2025 | 24,13 | 24,24 | 23,50 | 24,12 | -0,62% | 51.191,00 |
| 28.03.2025 | 23,80 | 24,68 | 23,24 | 24,27 | 2,28% | 49.443,00 |
| 27.03.2025 | 22,75 | 23,90 | 22,25 | 23,73 | 3,99% | 349.657,00 |
| 26.03.2025 | 22,85 | 23,22 | 22,35 | 22,82 | 0,09% | 130.627,00 |
| 25.03.2025 | 22,11 | 23,22 | 21,75 | 22,80 | 3,59% | 141.392,00 |
| 24.03.2025 | 22,75 | 22,92 | 21,90 | 22,01 | -2,18% | 241.482,00 |
| 21.03.2025 | 23,40 | 24,00 | 22,35 | 22,50 | -4,82% | 96.613,00 |
| 20.03.2025 | 23,46 | 24,00 | 23,30 | 23,64 | 0,17% | 92.957,00 |
| 19.03.2025 | 23,38 | 24,38 | 23,11 | 23,60 | 0,64% | 87.875,00 |
| 18.03.2025 | 23,57 | 24,46 | 23,27 | 23,45 | 0,09% | 52.477,00 |
| 17.03.2025 | 24,18 | 24,30 | 23,43 | 23,43 | -1,14% | 31.372,00 |
| 14.03.2025 | 24,53 | 25,04 | 23,70 | 23,70 | -2,67% | 29.663,00 |
| 13.03.2025 | 25,49 | 25,49 | 24,19 | 24,35 | -2,60% | 10.678,00 |
| 12.03.2025 | 25,40 | 25,50 | 24,89 | 25,00 | -1,57% | 21.361,00 |
| 11.03.2025 | 25,79 | 26,21 | 25,21 | 25,40 | -0,78% | 29.451,00 |
| 10.03.2025 | 25,94 | 26,00 | 25,16 | 25,60 | -1,80% | 21.620,00 |
| 07.03.2025 | 26,16 | 26,25 | 25,85 | 26,07 | -0,31% | 31.645,00 |
| 06.03.2025 | 25,70 | 26,26 | 25,70 | 26,15 | 0,81% | 15.213,00 |
| 05.03.2025 | 26,55 | 26,55 | 25,81 | 25,94 | -1,97% | 23.955,00 |
| 04.03.2025 | 26,20 | 26,85 | 26,00 | 26,46 | 0,80% | 44.728,00 |
| 03.03.2025 | 26,21 | 26,46 | 25,51 | 26,25 | 1,35% | 21.660,00 |
| 28.02.2025 | 26,48 | 27,41 | 25,76 | 25,90 | -2,23% | 33.225,00 |
| 27.02.2025 | 26,82 | 26,82 | 26,29 | 26,49 | -0,41% | 12.585,00 |
| 26.02.2025 | 26,56 | 27,10 | 26,56 | 26,60 | -0,19% | 9.635,00 |
| 25.02.2025 | 26,57 | 27,05 | 26,48 | 26,65 | 0,26% | 21.195,00 |
| 24.02.2025 | 27,16 | 27,16 | 26,21 | 26,58 | -2,24% | 18.022,00 |
| 21.02.2025 | 27,50 | 27,50 | 26,50 | 27,19 | -0,40% | 34.280,00 |
| 20.02.2025 | 27,26 | 27,62 | 26,60 | 27,30 | -0,40% | 16.471,00 |
| 19.02.2025 | 27,50 | 27,50 | 27,25 | 27,41 | 0,04% | 10.325,00 |
| 18.02.2025 | 27,28 | 27,55 | 27,07 | 27,40 | 0,00% | 12.237,00 |
| 14.02.2025 | 27,30 | 27,52 | 27,10 | 27,40 | 2,28% | 11.424,00 |
| 13.02.2025 | 26,74 | 27,00 | 26,67 | 26,79 | 0,30% | 17.934,00 |
| 12.02.2025 | 26,46 | 26,98 | 26,43 | 26,71 | -0,34% | 15.064,00 |
| 11.02.2025 | 26,84 | 27,10 | 26,75 | 26,80 | -0,30% | 13.208,00 |
| 10.02.2025 | 27,00 | 27,29 | 26,43 | 26,88 | 1,05% | 13.951,00 |
| 07.02.2025 | 27,30 | 27,30 | 25,89 | 26,60 | -1,48% | 28.160,00 |
| 06.02.2025 | 26,60 | 27,00 | 26,12 | 27,00 | 2,62% | 16.151,00 |
| 05.02.2025 | 26,10 | 26,40 | 25,80 | 26,31 | 0,65% | 12.580,00 |
| 04.02.2025 | 26,13 | 26,35 | 25,67 | 26,14 | -0,61% | 17.672,00 |
| 03.02.2025 | 25,83 | 26,80 | 25,75 | 26,30 | -0,75% | 21.706,00 |
| 31.01.2025 | 26,50 | 26,89 | 25,91 | 26,50 | -0,38% | 33.588,00 |
| 30.01.2025 | 27,19 | 27,50 | 26,59 | 26,60 | -2,92% | 15.883,00 |
| 29.01.2025 | 26,53 | 27,41 | 26,22 | 27,40 | 2,16% | 23.478,00 |
| 28.01.2025 | 26,14 | 26,99 | 25,91 | 26,82 | 1,59% | 21.773,00 |
| 27.01.2025 | 26,34 | 27,11 | 26,34 | 26,40 | 0,00% | 28.343,00 |
| 24.01.2025 | 26,00 | 26,53 | 25,41 | 26,40 | 1,34% | 47.649,00 |
| 23.01.2025 | 25,49 | 27,31 | 25,25 | 26,05 | -2,98% | 18.516,00 |
| 22.01.2025 | 26,81 | 27,30 | 26,50 | 26,85 | -0,44% | 18.393,00 |
| 21.01.2025 | 27,00 | 27,38 | 26,66 | 26,97 | 0,07% | 58.293,00 |
| 17.01.2025 | 26,69 | 27,00 | 26,24 | 26,95 | 1,93% | 19.991,00 |
| 16.01.2025 | 26,72 | 27,00 | 26,11 | 26,44 | -0,90% | 18.903,00 |
| 15.01.2025 | 26,95 | 27,46 | 26,50 | 26,68 | 2,10% | 6.184,00 |
| 14.01.2025 | 26,01 | 26,42 | 25,98 | 26,13 | -0,46% | 25.501,00 |
| 13.01.2025 | 25,91 | 26,71 | 25,90 | 26,25 | 0,73% | 16.858,00 |
| 10.01.2025 | 26,00 | 26,79 | 25,39 | 26,06 | -1,70% | 44.248,00 |
| 08.01.2025 | 27,03 | 27,08 | 26,32 | 26,51 | -0,38% | 41.067,00 |
| 07.01.2025 | 27,19 | 27,72 | 26,25 | 26,61 | -2,35% | 40.099,00 |
| 06.01.2025 | 27,35 | 27,83 | 26,71 | 27,25 | 0,11% | 27.918,00 |
| 03.01.2025 | 26,95 | 27,56 | 26,65 | 27,22 | 1,08% | 34.802,00 |
| 02.01.2025 | 27,70 | 27,70 | 26,76 | 26,93 | -2,85% | 26.386,00 |
| 31.12.2024 | 28,00 | 28,21 | 27,25 | 27,72 | 0,07% | 23.057,00 |
| 30.12.2024 | 27,85 | 28,27 | 27,40 | 27,70 | -0,72% | 34.168,00 |
| 27.12.2024 | 27,89 | 28,54 | 27,41 | 27,90 | -2,28% | 22.157,00 |
| 26.12.2024 | 29,32 | 29,58 | 28,50 | 28,55 | -2,23% | 36.029,00 |
| 24.12.2024 | 29,66 | 29,66 | 28,87 | 29,20 | -0,95% | 9.432,00 |
| 23.12.2024 | 29,97 | 30,00 | 29,00 | 29,48 | -1,37% | 11.329,00 |
| 20.12.2024 | 29,25 | 31,00 | 29,25 | 29,89 | 0,30% | 42.039,00 |
| 19.12.2024 | 29,79 | 30,50 | 29,33 | 29,80 | 0,51% | 17.458,00 |
| 18.12.2024 | 31,83 | 31,83 | 29,65 | 29,65 | -6,26% | 22.313,00 |
| 17.12.2024 | 31,30 | 31,63 | 30,95 | 31,63 | 0,76% | 16.657,00 |
| 16.12.2024 | 31,06 | 31,83 | 31,00 | 31,39 | 0,10% | 12.414,00 |
| 13.12.2024 | 31,66 | 31,66 | 31,02 | 31,36 | -0,03% | 18.865,00 |
| 12.12.2024 | 31,25 | 31,49 | 31,00 | 31,37 | -0,44% | 12.827,00 |
| 11.12.2024 | 30,98 | 31,83 | 30,56 | 31,51 | 2,34% | 18.913,00 |
| 10.12.2024 | 31,07 | 31,34 | 30,79 | 30,79 | -1,47% | 21.542,00 |
| 09.12.2024 | 30,62 | 31,28 | 30,05 | 31,25 | 2,19% | 19.642,00 |
| 06.12.2024 | 30,15 | 30,58 | 29,70 | 30,58 | 1,80% | 26.665,00 |
| 05.12.2024 | 29,95 | 30,25 | 29,55 | 30,04 | 0,50% | 25.583,00 |
| 04.12.2024 | 29,51 | 30,09 | 28,91 | 29,89 | 2,12% | 49.306,00 |
| 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 |