26,800$
4,20%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 26,00 | 27,30 | 25,11 | 27,00 | 4,98% | 21.673,00 |
| 01.06.2023 | 26,75 | 26,94 | 25,72 | 25,72 | -3,85% | 14.035,00 |
| 31.05.2023 | 27,19 | 27,55 | 26,51 | 26,75 | -1,33% | 23.713,00 |
| 30.05.2023 | 27,03 | 27,37 | 26,83 | 27,11 | -0,04% | 10.767,00 |
| 26.05.2023 | 25,11 | 27,79 | 25,11 | 27,12 | 8,00% | 21.270,00 |
| 25.05.2023 | 22,63 | 25,75 | 22,63 | 25,11 | 10,62% | 15.925,00 |
| 24.05.2023 | 23,24 | 23,24 | 22,55 | 22,70 | 1,11% | 10.635,00 |
| 23.05.2023 | 22,39 | 22,96 | 22,39 | 22,45 | -0,71% | 8.280,00 |
| 22.05.2023 | 21,10 | 22,61 | 20,90 | 22,61 | 8,81% | 11.474,00 |
| 19.05.2023 | 21,41 | 21,41 | 20,68 | 20,78 | -1,56% | 9.992,00 |
| 18.05.2023 | 20,37 | 21,46 | 19,84 | 21,11 | 1,88% | 17.304,00 |
| 17.05.2023 | 19,51 | 20,78 | 18,84 | 20,72 | 7,25% | 13.787,00 |
| 16.05.2023 | 18,64 | 19,33 | 18,64 | 19,32 | 0,78% | 10.047,00 |
| 15.05.2023 | 18,60 | 19,17 | 18,42 | 19,17 | 3,45% | 6.210,00 |
| 12.05.2023 | 19,01 | 19,01 | 18,37 | 18,53 | -1,96% | 11.596,00 |
| 11.05.2023 | 18,73 | 19,21 | 18,73 | 18,90 | 0,27% | 4.554,00 |
| 10.05.2023 | 18,49 | 18,85 | 18,04 | 18,85 | 2,22% | 7.206,00 |
| 09.05.2023 | 17,89 | 18,44 | 17,67 | 18,44 | 0,93% | 10.640,00 |
| 08.05.2023 | 20,51 | 20,51 | 18,13 | 18,27 | -1,24% | 9.001,00 |
| 05.05.2023 | 18,40 | 18,96 | 18,11 | 18,50 | 1,76% | 13.043,00 |
| 04.05.2023 | 17,69 | 18,31 | 17,50 | 18,18 | 1,85% | 33.538,00 |
| 03.05.2023 | 18,95 | 19,50 | 17,51 | 17,85 | -6,15% | 38.031,00 |
| 02.05.2023 | 20,13 | 20,13 | 19,00 | 19,02 | -6,81% | 35.508,00 |
| 01.05.2023 | 20,76 | 20,90 | 20,32 | 20,41 | -0,68% | 5.767,00 |
| 28.04.2023 | 20,49 | 21,26 | 20,31 | 20,55 | -0,53% | 6.369,00 |
| 27.04.2023 | 21,00 | 21,00 | 20,23 | 20,66 | 0,10% | 4.611,00 |
| 26.04.2023 | 20,32 | 21,11 | 20,32 | 20,64 | -0,15% | 6.461,00 |
| 25.04.2023 | 20,76 | 20,76 | 20,44 | 20,67 | 0,63% | 5.730,00 |
| 24.04.2023 | 20,60 | 20,60 | 20,28 | 20,54 | 0,15% | 10.184,00 |
| 21.04.2023 | 20,92 | 20,96 | 20,50 | 20,51 | -3,16% | 12.249,00 |
| 20.04.2023 | 20,60 | 21,25 | 20,50 | 21,18 | 2,12% | 9.995,00 |
| 19.04.2023 | 20,67 | 21,00 | 20,62 | 20,74 | 0,19% | 5.502,00 |
| 18.04.2023 | 21,50 | 21,68 | 20,60 | 20,70 | -2,63% | 3.933,00 |
| 17.04.2023 | 20,76 | 21,26 | 20,50 | 21,26 | 1,72% | 10.571,00 |
| 14.04.2023 | 22,30 | 22,30 | 20,87 | 20,90 | -7,07% | 9.109,00 |
| 13.04.2023 | 21,21 | 22,59 | 21,21 | 22,49 | 6,03% | 5.946,00 |
| 12.04.2023 | 21,29 | 21,78 | 20,82 | 21,21 | -0,38% | 16.112,00 |
| 11.04.2023 | 22,12 | 22,30 | 21,01 | 21,29 | -3,40% | 32.964,00 |
| 10.04.2023 | 21,75 | 22,15 | 21,68 | 22,04 | 0,18% | 12.193,00 |
| 06.04.2023 | 22,12 | 22,20 | 21,70 | 22,00 | -1,39% | 4.112,00 |
| 05.04.2023 | 22,20 | 22,46 | 21,80 | 22,31 | 1,73% | 6.452,00 |
| 04.04.2023 | 22,68 | 22,68 | 21,50 | 21,93 | -3,90% | 25.553,00 |
| 03.04.2023 | 23,71 | 23,71 | 22,71 | 22,82 | 0,62% | 9.941,00 |
| 31.03.2023 | 23,04 | 23,04 | 22,49 | 22,68 | -0,09% | 12.925,00 |
| 30.03.2023 | 23,40 | 23,70 | 22,20 | 22,70 | -2,53% | 16.906,00 |
| 29.03.2023 | 24,15 | 24,19 | 23,08 | 23,29 | -1,27% | 16.875,00 |
| 28.03.2023 | 23,99 | 24,90 | 23,37 | 23,59 | -1,09% | 8.112,00 |
| 27.03.2023 | 24,72 | 25,59 | 23,43 | 23,85 | -0,29% | 20.975,00 |
| 24.03.2023 | 22,80 | 24,64 | 22,21 | 23,92 | 6,79% | 35.180,00 |
| 23.03.2023 | 23,24 | 23,56 | 22,15 | 22,40 | -2,61% | 22.766,00 |
| 22.03.2023 | 24,20 | 24,20 | 22,96 | 23,00 | -3,52% | 13.486,00 |
| 21.03.2023 | 24,78 | 25,37 | 23,62 | 23,84 | -1,89% | 36.254,00 |
| 20.03.2023 | 24,33 | 24,76 | 24,15 | 24,30 | 0,62% | 24.522,00 |
| 17.03.2023 | 25,14 | 25,14 | 24,13 | 24,15 | -4,47% | 49.764,00 |
| 16.03.2023 | 24,73 | 25,92 | 24,26 | 25,28 | 2,08% | 52.146,00 |
| 15.03.2023 | 24,13 | 25,18 | 24,13 | 24,77 | -1,24% | 76.630,00 |
| 14.03.2023 | 24,53 | 25,84 | 24,35 | 25,08 | 4,50% | 84.842,00 |
| 13.03.2023 | 24,53 | 24,90 | 23,89 | 24,00 | -4,00% | 61.868,00 |
| 10.03.2023 | 26,38 | 27,10 | 24,28 | 25,00 | -4,69% | 51.378,00 |
| 09.03.2023 | 27,68 | 27,93 | 26,22 | 26,23 | -5,24% | 45.214,00 |
| 08.03.2023 | 28,00 | 28,00 | 27,68 | 27,68 | 0,64% | 6.138,00 |
| 07.03.2023 | 27,92 | 28,25 | 26,45 | 27,50 | 0,36% | 26.172,00 |
| 06.03.2023 | 27,94 | 28,54 | 27,40 | 27,40 | -2,84% | 14.382,00 |
| 03.03.2023 | 27,15 | 28,20 | 26,52 | 28,20 | 4,21% | 20.492,00 |
| 02.03.2023 | 27,50 | 27,64 | 26,91 | 27,06 | -1,53% | 12.276,00 |
| 01.03.2023 | 28,28 | 29,08 | 27,48 | 27,48 | -2,38% | 11.876,00 |
| 28.02.2023 | 27,75 | 28,55 | 27,70 | 28,15 | 1,68% | 31.640,00 |
| 27.02.2023 | 28,15 | 28,46 | 27,68 | 27,69 | -0,14% | 15.406,00 |
| 24.02.2023 | 27,02 | 28,04 | 27,02 | 27,73 | 0,91% | 40.986,00 |
| 23.02.2023 | 27,33 | 27,88 | 26,59 | 27,48 | 1,01% | 17.162,00 |
| 22.02.2023 | 27,90 | 27,90 | 26,76 | 27,20 | 1,40% | 25.056,00 |
| 21.02.2023 | 26,50 | 26,96 | 26,50 | 26,83 | 0,77% | 7.916,00 |
| 17.02.2023 | 26,60 | 26,75 | 26,54 | 26,62 | 0,51% | 12.384,00 |
| 16.02.2023 | 26,40 | 26,73 | 26,15 | 26,49 | -0,06% | 13.310,00 |
| 15.02.2023 | 25,93 | 26,54 | 25,93 | 26,50 | 3,50% | 15.306,00 |
| 14.02.2023 | 25,65 | 26,01 | 25,40 | 25,61 | 0,41% | 35.708,00 |
| 13.02.2023 | 24,12 | 25,50 | 24,12 | 25,50 | 4,70% | 23.546,00 |
| 10.02.2023 | 24,45 | 24,65 | 24,00 | 24,36 | -0,79% | 28.838,00 |
| 09.02.2023 | 25,88 | 25,88 | 24,54 | 24,55 | -3,91% | 63.988,00 |
| 08.02.2023 | 25,71 | 25,90 | 25,18 | 25,55 | -1,52% | 58.844,00 |
| 07.02.2023 | 25,85 | 25,95 | 25,58 | 25,95 | 0,25% | 18.904,00 |
| 06.02.2023 | 26,34 | 26,57 | 25,01 | 25,88 | -2,87% | 25.624,00 |
| 03.02.2023 | 26,33 | 26,73 | 26,33 | 26,65 | 3,68% | 12.224,00 |
| 02.02.2023 | 25,36 | 25,70 | 25,31 | 25,70 | 2,09% | 24.090,00 |
| 01.02.2023 | 24,45 | 25,21 | 24,33 | 25,18 | 2,86% | 40.498,00 |
| 31.01.2023 | 24,38 | 24,62 | 23,75 | 24,48 | 3,34% | 18.544,00 |
| 30.01.2023 | 23,95 | 24,10 | 23,69 | 23,69 | -1,31% | 13.716,00 |
| 27.01.2023 | 23,35 | 24,23 | 23,03 | 24,00 | 3,45% | 58.250,00 |
| 26.01.2023 | 23,25 | 23,50 | 23,00 | 23,20 | -1,07% | 44.104,00 |
| 25.01.2023 | 24,01 | 24,25 | 23,11 | 23,45 | -2,92% | 29.718,00 |
| 24.01.2023 | 24,50 | 24,63 | 24,16 | 24,16 | -2,10% | 15.164,00 |
| 23.01.2023 | 24,80 | 24,90 | 24,57 | 24,67 | -1,11% | 9.026,00 |
| 20.01.2023 | 25,23 | 25,23 | 24,88 | 24,95 | 0,00% | 30.714,00 |
| 19.01.2023 | 25,02 | 25,68 | 24,52 | 24,95 | -1,77% | 56.712,00 |
| 18.01.2023 | 26,05 | 26,28 | 25,40 | 25,40 | -3,88% | 23.502,00 |
| 17.01.2023 | 27,25 | 27,25 | 26,11 | 26,43 | -2,13% | 10.926,00 |
| 13.01.2023 | 26,29 | 28,06 | 26,03 | 27,00 | 0,37% | 17.924,00 |
| 12.01.2023 | 27,03 | 27,56 | 26,73 | 26,90 | 1,89% | 7.020,00 |
| 11.01.2023 | 26,82 | 26,82 | 26,40 | 26,40 | -0,75% | 5.972,00 |
| 10.01.2023 | 26,40 | 26,60 | 26,38 | 26,60 | 1,31% | 4.442,00 |