24,010$
0,08%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 24,45 | 24,45 | 23,86 | 23,86 | -0,46% | 3.842,00 |
| 07.05.2026 | 24,00 | 24,00 | 23,86 | 23,97 | -0,62% | 5.316,00 |
| 06.05.2026 | 24,03 | 24,30 | 24,03 | 24,12 | 1,56% | 6.591,00 |
| 05.05.2026 | 23,60 | 23,95 | 23,52 | 23,75 | 0,98% | 12.109,00 |
| 04.05.2026 | 23,92 | 24,16 | 23,52 | 23,52 | -2,57% | 9.079,00 |
| 01.05.2026 | 24,37 | 24,37 | 24,14 | 24,14 | 1,64% | 2.690,00 |
| 30.04.2026 | 23,58 | 24,28 | 23,58 | 23,75 | 0,64% | 8.809,00 |
| 29.04.2026 | 23,94 | 24,74 | 23,50 | 23,60 | -4,07% | 29.498,00 |
| 28.04.2026 | 24,30 | 24,74 | 23,93 | 24,60 | 1,69% | 19.497,00 |
| 27.04.2026 | 23,28 | 24,19 | 23,28 | 24,19 | 3,24% | 21.879,00 |
| 24.04.2026 | 22,84 | 23,43 | 22,84 | 23,43 | 1,83% | 5.920,00 |
| 23.04.2026 | 22,98 | 23,01 | 22,72 | 23,01 | 1,14% | 3.455,00 |
| 22.04.2026 | 22,95 | 23,00 | 22,58 | 22,75 | -1,09% | 12.289,00 |
| 21.04.2026 | 23,38 | 23,44 | 23,00 | 23,00 | -2,00% | 10.558,00 |
| 20.04.2026 | 23,78 | 23,78 | 23,42 | 23,47 | -0,97% | 5.873,00 |
| 17.04.2026 | 23,82 | 24,35 | 23,14 | 23,70 | 1,85% | 9.277,00 |
| 16.04.2026 | 23,54 | 23,70 | 23,24 | 23,27 | -1,61% | 9.645,00 |
| 15.04.2026 | 24,35 | 24,35 | 23,62 | 23,65 | 0,72% | 4.676,00 |
| 14.04.2026 | 23,45 | 23,48 | 23,15 | 23,48 | -0,30% | 6.574,00 |
| 13.04.2026 | 23,17 | 23,78 | 23,14 | 23,55 | 1,07% | 12.400,00 |
| 10.04.2026 | 23,56 | 23,56 | 22,94 | 23,30 | 0,00% | 14.195,00 |
| 09.04.2026 | 23,85 | 24,00 | 23,17 | 23,30 | -2,67% | 21.152,00 |
| 08.04.2026 | 23,73 | 23,94 | 23,20 | 23,94 | 2,44% | 10.459,00 |
| 07.04.2026 | 23,61 | 23,61 | 22,70 | 23,37 | 2,41% | 10.222,00 |
| 06.04.2026 | 23,04 | 23,18 | 22,67 | 22,82 | -0,44% | 10.269,00 |
| 02.04.2026 | 22,64 | 22,92 | 22,64 | 22,92 | 1,64% | 7.686,00 |
| 01.04.2026 | 22,63 | 22,90 | 22,55 | 22,55 | 0,62% | 5.591,00 |
| 31.03.2026 | 23,09 | 23,17 | 22,41 | 22,41 | -1,75% | 16.750,00 |
| 30.03.2026 | 22,48 | 23,00 | 22,17 | 22,81 | 2,79% | 22.698,00 |
| 27.03.2026 | 22,39 | 22,56 | 22,03 | 22,19 | -0,72% | 10.223,00 |
| 26.03.2026 | 22,21 | 22,50 | 22,21 | 22,35 | 0,77% | 6.647,00 |
| 25.03.2026 | 22,77 | 22,84 | 21,91 | 22,18 | -1,38% | 10.890,00 |
| 24.03.2026 | 23,32 | 23,50 | 22,37 | 22,49 | -3,19% | 14.472,00 |
| 23.03.2026 | 23,44 | 23,62 | 23,03 | 23,23 | 1,44% | 14.671,00 |
| 20.03.2026 | 22,14 | 22,99 | 21,74 | 22,90 | 3,81% | 56.544,00 |
| 19.03.2026 | 21,71 | 22,21 | 21,71 | 22,06 | 1,43% | 19.344,00 |
| 18.03.2026 | 21,87 | 22,22 | 21,65 | 21,75 | 0,09% | 25.989,00 |
| 17.03.2026 | 21,86 | 22,08 | 21,73 | 21,73 | -0,55% | 11.313,00 |
| 16.03.2026 | 22,00 | 22,41 | 21,65 | 21,85 | -0,23% | 17.227,00 |
| 13.03.2026 | 22,24 | 22,29 | 21,80 | 21,90 | -0,54% | 11.480,00 |
| 12.03.2026 | 21,95 | 22,34 | 21,38 | 22,02 | -0,81% | 6.888,00 |
| 11.03.2026 | 22,05 | 22,20 | 21,90 | 22,20 | -0,22% | 7.052,00 |
| 10.03.2026 | 22,21 | 22,70 | 22,21 | 22,25 | -0,71% | 12.906,00 |
| 09.03.2026 | 22,21 | 22,43 | 22,00 | 22,41 | -0,04% | 12.332,00 |
| 06.03.2026 | 22,11 | 22,56 | 22,05 | 22,42 | 0,90% | 11.971,00 |
| 05.03.2026 | 22,55 | 22,67 | 22,22 | 22,22 | -2,93% | 7.707,00 |
| 04.03.2026 | 22,95 | 22,95 | 22,70 | 22,89 | 1,64% | 3.913,00 |
| 03.03.2026 | 22,27 | 22,54 | 22,05 | 22,52 | -0,84% | 6.902,00 |
| 02.03.2026 | 22,05 | 22,71 | 22,05 | 22,71 | 2,90% | 11.102,00 |
| 27.02.2026 | 22,64 | 23,33 | 22,07 | 22,07 | -4,04% | 25.360,00 |
| 26.02.2026 | 22,72 | 23,71 | 22,71 | 23,00 | 1,95% | 7.181,00 |
| 25.02.2026 | 22,51 | 22,56 | 22,31 | 22,56 | 0,31% | 3.554,00 |
| 24.02.2026 | 21,89 | 22,59 | 21,89 | 22,49 | 1,81% | 9.019,00 |
| 23.02.2026 | 22,58 | 22,58 | 22,09 | 22,09 | -3,33% | 9.942,00 |
| 20.02.2026 | 23,00 | 23,50 | 22,85 | 22,85 | -0,65% | 10.392,00 |
| 19.02.2026 | 22,97 | 23,25 | 22,56 | 23,00 | -1,12% | 8.011,00 |
| 18.02.2026 | 23,17 | 24,00 | 23,05 | 23,26 | -2,51% | 9.058,00 |
| 17.02.2026 | 24,99 | 24,99 | 21,64 | 23,86 | 0,34% | 8.980,00 |
| 13.02.2026 | 23,47 | 24,29 | 23,25 | 23,78 | 0,85% | 11.390,00 |
| 12.02.2026 | 24,42 | 24,42 | 23,49 | 23,58 | -0,97% | 9.493,00 |
| 11.02.2026 | 23,71 | 24,20 | 23,71 | 23,81 | -1,00% | 8.403,00 |
| 10.02.2026 | 24,20 | 24,74 | 24,05 | 24,05 | -0,58% | 8.203,00 |
| 09.02.2026 | 24,27 | 24,50 | 24,12 | 24,19 | -1,31% | 5.192,00 |
| 06.02.2026 | 25,00 | 25,06 | 24,51 | 24,51 | -0,53% | 27.872,00 |
| 05.02.2026 | 24,60 | 25,47 | 24,43 | 24,64 | 1,15% | 27.835,00 |
| 04.02.2026 | 24,37 | 24,50 | 24,10 | 24,36 | 1,33% | 4.926,00 |
| 03.02.2026 | 23,86 | 24,04 | 23,55 | 24,04 | 0,67% | 4.828,00 |
| 02.02.2026 | 23,68 | 24,00 | 23,66 | 23,88 | 1,88% | 13.037,00 |
| 30.01.2026 | 21,95 | 23,77 | 21,95 | 23,44 | 5,82% | 15.952,00 |
| 29.01.2026 | 22,10 | 22,44 | 21,90 | 22,15 | 1,14% | 19.009,00 |
| 28.01.2026 | 22,16 | 22,25 | 21,90 | 21,90 | -0,77% | 10.360,00 |
| 27.01.2026 | 22,32 | 22,34 | 22,07 | 22,07 | -1,69% | 3.807,00 |
| 26.01.2026 | 22,29 | 22,45 | 22,15 | 22,45 | 2,05% | 4.484,00 |
| 23.01.2026 | 22,70 | 23,09 | 21,92 | 22,00 | -2,70% | 17.827,00 |
| 22.01.2026 | 22,94 | 23,34 | 22,61 | 22,61 | -1,82% | 7.671,00 |
| 21.01.2026 | 22,71 | 23,08 | 22,70 | 23,03 | 4,63% | 11.527,00 |
| 20.01.2026 | 21,97 | 22,31 | 21,95 | 22,01 | -1,96% | 11.105,00 |
| 16.01.2026 | 22,68 | 23,26 | 22,39 | 22,45 | -1,19% | 10.313,00 |
| 15.01.2026 | 22,70 | 23,03 | 22,48 | 22,72 | 0,40% | 13.087,00 |
| 14.01.2026 | 22,20 | 22,63 | 22,15 | 22,63 | 2,12% | 8.658,00 |
| 13.01.2026 | 22,35 | 22,42 | 22,07 | 22,16 | -0,85% | 9.670,00 |
| 12.01.2026 | 22,02 | 22,35 | 21,79 | 22,35 | 0,49% | 15.265,00 |
| 09.01.2026 | 22,48 | 22,65 | 22,01 | 22,24 | -0,04% | 30.026,00 |
| 08.01.2026 | 21,60 | 22,66 | 21,60 | 22,25 | 2,49% | 17.059,00 |
| 07.01.2026 | 22,12 | 22,30 | 21,60 | 21,71 | -1,14% | 8.804,00 |
| 06.01.2026 | 22,17 | 22,29 | 21,60 | 21,96 | -1,66% | 8.493,00 |
| 05.01.2026 | 21,91 | 22,57 | 21,91 | 22,33 | 2,62% | 10.116,00 |
| 02.01.2026 | 22,25 | 22,39 | 21,50 | 21,76 | -2,11% | 15.162,00 |
| 31.12.2025 | 22,50 | 22,58 | 21,81 | 22,23 | -0,63% | 9.305,00 |
| 30.12.2025 | 22,34 | 22,55 | 22,33 | 22,37 | -0,36% | 3.447,00 |
| 29.12.2025 | 22,75 | 22,75 | 22,13 | 22,45 | -1,41% | 12.568,00 |
| 26.12.2025 | 22,92 | 22,92 | 22,71 | 22,77 | -0,31% | 3.583,00 |
| 24.12.2025 | 22,97 | 23,25 | 22,81 | 22,84 | -1,97% | 5.929,00 |
| 23.12.2025 | 23,50 | 23,87 | 22,81 | 23,30 | -0,72% | 18.606,00 |
| 22.12.2025 | 24,53 | 24,53 | 23,47 | 23,47 | -3,69% | 9.410,00 |
| 19.12.2025 | 24,69 | 25,02 | 24,31 | 24,37 | -1,38% | 28.457,00 |
| 18.12.2025 | 24,95 | 25,26 | 24,65 | 24,71 | -0,32% | 19.982,00 |
| 17.12.2025 | 25,54 | 25,54 | 24,36 | 24,79 | -1,35% | 30.421,00 |
| 16.12.2025 | 24,45 | 25,30 | 24,02 | 25,13 | 3,97% | 25.762,00 |
| 15.12.2025 | 24,86 | 24,86 | 24,11 | 24,17 | -1,79% | 20.149,00 |