29,500$
3,11%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,75 | 29,50 | 28,20 | 29,50 | 3,11% | 1.525,00 |
27.03.2024 | 26,91 | 28,61 | 26,91 | 28,61 | 8,25% | 5.691,00 |
26.03.2024 | 27,91 | 28,40 | 26,43 | 26,43 | -2,33% | 7.566,00 |
25.03.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -2,24% | 1.984,00 |
22.03.2024 | 28,65 | 28,73 | 27,68 | 27,68 | -0,07% | 3.989,00 |
21.03.2024 | 26,81 | 27,70 | 26,77 | 27,70 | 4,06% | 5.647,00 |
20.03.2024 | 26,00 | 26,62 | 26,00 | 26,62 | 0,41% | 5.391,00 |
19.03.2024 | 26,60 | 27,49 | 26,51 | 26,51 | -0,93% | 18.405,00 |
18.03.2024 | 26,81 | 27,75 | 26,24 | 26,76 | -0,04% | 5.929,00 |
15.03.2024 | 28,61 | 29,42 | 26,77 | 26,77 | -9,77% | 22.764,00 |
14.03.2024 | 28,30 | 30,42 | 28,30 | 29,67 | 3,89% | 22.292,00 |
13.03.2024 | 28,00 | 28,56 | 28,00 | 28,56 | 2,29% | 17.343,00 |
12.03.2024 | 28,92 | 28,92 | 27,92 | 27,92 | -0,29% | 1.339,00 |
11.03.2024 | 27,60 | 28,00 | 27,60 | 28,00 | -1,93% | 2.326,00 |
08.03.2024 | 29,02 | 29,05 | 28,55 | 28,55 | 1,06% | 3.623,00 |
07.03.2024 | 28,71 | 28,71 | 27,38 | 28,25 | 2,17% | 3.600,00 |
06.03.2024 | 27,00 | 27,65 | 27,00 | 27,65 | -1,25% | 1.765,00 |
05.03.2024 | 28,00 | 28,43 | 27,20 | 28,00 | 2,12% | 8.815,00 |
04.03.2024 | 28,26 | 28,26 | 27,25 | 27,42 | -0,29% | 1.827,00 |
01.03.2024 | 27,50 | 27,70 | 27,50 | 27,50 | -2,76% | 11.649,00 |
29.02.2024 | 28,50 | 28,80 | 28,28 | 28,28 | 0,04% | 5.112,00 |
28.02.2024 | 28,88 | 29,00 | 28,27 | 28,27 | -3,09% | 5.799,00 |
27.02.2024 | 28,52 | 29,48 | 28,49 | 29,17 | 2,28% | 8.539,00 |
26.02.2024 | 27,42 | 29,72 | 27,42 | 28,52 | 6,38% | 23.284,00 |
23.02.2024 | 26,92 | 27,40 | 26,81 | 26,81 | -0,59% | 4.320,00 |
22.02.2024 | 28,39 | 28,39 | 26,97 | 26,97 | -6,19% | 4.083,00 |
21.02.2024 | 29,43 | 29,70 | 28,02 | 28,75 | -5,52% | 3.573,00 |
20.02.2024 | 32,26 | 32,26 | 29,05 | 30,43 | -7,51% | 23.427,00 |
16.02.2024 | 33,35 | 34,00 | 31,83 | 32,90 | -0,54% | 11.562,00 |
15.02.2024 | 30,51 | 34,00 | 30,51 | 33,08 | 7,40% | 9.954,00 |
14.02.2024 | 29,44 | 31,00 | 28,89 | 30,80 | 7,92% | 6.714,00 |
13.02.2024 | 30,77 | 31,25 | 28,54 | 28,54 | -9,25% | 27.058,00 |
12.02.2024 | 29,18 | 31,45 | 29,18 | 31,45 | 12,76% | 21.979,00 |
09.02.2024 | 26,64 | 28,44 | 26,64 | 27,89 | 7,27% | 8.390,00 |
08.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,08% | 2.571,00 |
07.02.2024 | 26,04 | 26,25 | 26,02 | 26,02 | 2,52% | 4.216,00 |
06.02.2024 | 24,49 | 26,10 | 24,49 | 25,38 | -0,08% | 12.205,00 |
05.02.2024 | 25,02 | 26,20 | 24,44 | 25,40 | 0,55% | 5.171,00 |
02.02.2024 | 25,23 | 25,26 | 25,23 | 25,26 | -2,70% | 3.672,00 |
01.02.2024 | 25,68 | 26,13 | 25,27 | 25,96 | 3,02% | 4.499,00 |
31.01.2024 | 26,69 | 27,15 | 25,00 | 25,20 | -6,18% | 7.264,00 |
30.01.2024 | 28,05 | 28,05 | 26,86 | 26,86 | -4,81% | 6.715,00 |
29.01.2024 | 29,63 | 29,90 | 27,80 | 28,22 | -2,84% | 19.667,00 |
26.01.2024 | 28,68 | 29,76 | 28,60 | 29,04 | 6,65% | 4.051,00 |
25.01.2024 | 29,08 | 29,08 | 27,23 | 27,23 | -3,10% | 2.589,00 |
24.01.2024 | 29,74 | 29,74 | 28,09 | 28,10 | -2,67% | 3.902,00 |
23.01.2024 | 30,08 | 30,08 | 28,03 | 28,87 | -2,76% | 6.354,00 |
22.01.2024 | 28,58 | 30,02 | 28,58 | 29,69 | 4,87% | 4.981,00 |
19.01.2024 | 27,36 | 28,31 | 27,35 | 28,31 | 6,19% | 6.763,00 |
18.01.2024 | 27,03 | 27,03 | 26,66 | 26,66 | 1,12% | 3.205,00 |
17.01.2024 | 27,61 | 27,61 | 26,37 | 26,37 | -1,07% | 1.723,00 |
16.01.2024 | 27,01 | 27,60 | 26,65 | 26,65 | -1,99% | 6.750,00 |
12.01.2024 | 27,00 | 27,63 | 26,62 | 27,19 | 1,04% | 5.477,00 |
11.01.2024 | 26,36 | 26,91 | 26,21 | 26,91 | 0,82% | 8.108,00 |
10.01.2024 | 26,37 | 26,69 | 26,37 | 26,69 | -0,30% | 4.522,00 |
09.01.2024 | 27,09 | 27,09 | 26,45 | 26,77 | 2,21% | 2.753,00 |
08.01.2024 | 26,96 | 26,96 | 26,18 | 26,19 | -4,35% | 5.366,00 |
05.01.2024 | 27,32 | 27,83 | 27,01 | 27,38 | 0,00% | 12.945,00 |
04.01.2024 | 27,11 | 27,38 | 27,03 | 27,38 | 2,43% | 8.238,00 |
03.01.2024 | 26,73 | 28,32 | 26,05 | 26,73 | 0,04% | 9.911,00 |
02.01.2024 | 27,60 | 28,17 | 26,34 | 26,72 | -5,25% | 8.773,00 |
29.12.2023 | 29,79 | 29,85 | 27,95 | 28,20 | -7,93% | 12.031,00 |
28.12.2023 | 31,19 | 31,72 | 30,23 | 30,63 | -0,10% | 18.587,00 |
27.12.2023 | 30,94 | 31,15 | 30,08 | 30,66 | -1,22% | 9.643,00 |
26.12.2023 | 30,42 | 31,47 | 30,11 | 31,04 | 1,24% | 30.537,00 |
22.12.2023 | 29,79 | 31,00 | 29,60 | 30,66 | 1,02% | 18.523,00 |
21.12.2023 | 30,31 | 30,50 | 29,87 | 30,35 | 4,62% | 11.493,00 |
20.12.2023 | 28,00 | 30,34 | 27,50 | 29,01 | 4,39% | 44.544,00 |
19.12.2023 | 26,05 | 27,99 | 25,90 | 27,79 | 6,68% | 17.054,00 |
18.12.2023 | 25,70 | 26,20 | 25,70 | 26,05 | 1,24% | 14.408,00 |
15.12.2023 | 25,00 | 25,98 | 24,94 | 25,73 | 3,13% | 78.144,00 |
14.12.2023 | 24,78 | 25,40 | 24,62 | 24,95 | 1,36% | 17.929,00 |
13.12.2023 | 24,50 | 25,70 | 23,63 | 24,62 | 0,47% | 37.579,00 |
12.12.2023 | 24,77 | 25,39 | 24,21 | 24,50 | -1,61% | 17.594,00 |
11.12.2023 | 24,15 | 25,20 | 23,63 | 24,90 | -0,44% | 17.573,00 |
08.12.2023 | 24,90 | 25,20 | 24,68 | 25,01 | -0,46% | 15.147,00 |
07.12.2023 | 24,71 | 25,13 | 24,50 | 25,13 | 1,11% | 8.508,00 |
06.12.2023 | 25,03 | 25,33 | 24,60 | 24,85 | 0,00% | 10.093,00 |
05.12.2023 | 26,00 | 26,00 | 24,85 | 24,85 | -1,97% | 11.912,00 |
04.12.2023 | 25,45 | 25,60 | 25,10 | 25,35 | -0,20% | 25.237,00 |
01.12.2023 | 23,51 | 25,86 | 23,51 | 25,40 | 3,63% | 29.094,00 |
30.11.2023 | 24,89 | 26,26 | 24,51 | 24,51 | -0,24% | 9.873,00 |
29.11.2023 | 24,21 | 24,57 | 24,21 | 24,57 | 1,65% | 3.801,00 |
28.11.2023 | 24,55 | 24,84 | 23,67 | 24,17 | 0,00% | 16.596,00 |
27.11.2023 | 24,95 | 24,95 | 24,17 | 24,17 | -1,99% | 5.151,00 |
24.11.2023 | 24,41 | 24,69 | 24,41 | 24,66 | 1,94% | 2.182,00 |
22.11.2023 | 25,50 | 25,90 | 24,01 | 24,19 | -4,88% | 8.975,00 |
21.11.2023 | 26,32 | 26,40 | 25,43 | 25,43 | -5,81% | 16.094,00 |
20.11.2023 | 25,71 | 27,00 | 25,71 | 27,00 | 3,81% | 2.492,00 |
17.11.2023 | 25,46 | 26,05 | 25,04 | 26,01 | 2,44% | 13.124,00 |
16.11.2023 | 26,50 | 26,50 | 25,39 | 25,39 | -2,25% | 3.749,00 |
15.11.2023 | 26,00 | 26,31 | 25,85 | 25,98 | 2,87% | 5.292,00 |
14.11.2023 | 25,22 | 25,44 | 24,50 | 25,25 | 4,43% | 34.126,00 |
13.11.2023 | 24,42 | 24,59 | 24,18 | 24,18 | -1,27% | 8.889,00 |
10.11.2023 | 24,86 | 24,98 | 24,21 | 24,49 | -0,24% | 12.972,00 |
09.11.2023 | 24,65 | 25,09 | 24,55 | 24,55 | 0,00% | 3.207,00 |
08.11.2023 | 24,83 | 25,33 | 24,35 | 24,55 | -1,80% | 7.434,00 |
07.11.2023 | 24,94 | 25,33 | 24,94 | 25,00 | -0,04% | 8.141,00 |
06.11.2023 | 25,43 | 25,92 | 25,01 | 25,01 | -0,87% | 4.143,00 |
03.11.2023 | 25,47 | 26,12 | 24,95 | 25,23 | 0,92% | 10.972,00 |