23,920$
-46,61%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2023 | 27,04 | 28,24 | 26,00 | 26,26 | -3,44% | 12.242,00 |
| 06.01.2023 | 27,05 | 27,25 | 26,60 | 27,19 | 0,06% | 18.606,00 |
| 05.01.2023 | 27,36 | 27,36 | 26,20 | 27,18 | -3,02% | 50.786,00 |
| 04.01.2023 | 28,98 | 28,98 | 28,01 | 28,02 | -3,88% | 10.998,00 |
| 03.01.2023 | 28,73 | 30,23 | 28,73 | 29,15 | 1,53% | 10.562,00 |
| 30.12.2022 | 28,07 | 30,38 | 27,92 | 28,71 | -0,09% | 89.152,00 |
| 29.12.2022 | 28,06 | 28,74 | 27,61 | 28,74 | 2,77% | 17.704,00 |
| 28.12.2022 | 29,48 | 29,48 | 27,07 | 27,96 | -5,38% | 44.960,00 |
| 27.12.2022 | 32,60 | 32,60 | 29,55 | 29,55 | -9,63% | 40.816,00 |
| 23.12.2022 | 34,13 | 35,25 | 32,60 | 32,70 | -5,76% | 18.280,00 |
| 22.12.2022 | 34,50 | 34,70 | 34,50 | 34,70 | 1,46% | 8.046,00 |
| 21.12.2022 | 33,63 | 34,49 | 32,57 | 34,20 | 2,01% | 14.648,00 |
| 20.12.2022 | 33,81 | 33,92 | 33,49 | 33,53 | -0,81% | 7.390,00 |
| 19.12.2022 | 33,37 | 34,43 | 32,97 | 33,80 | -1,60% | 18.868,00 |
| 16.12.2022 | 33,65 | 34,41 | 32,93 | 34,35 | 1,33% | 60.118,00 |
| 15.12.2022 | 35,78 | 35,78 | 32,71 | 33,90 | -6,03% | 15.654,00 |
| 14.12.2022 | 36,05 | 36,43 | 36,03 | 36,08 | -1,10% | 15.330,00 |
| 13.12.2022 | 36,18 | 36,48 | 36,00 | 36,48 | 1,24% | 23.396,00 |
| 12.12.2022 | 36,69 | 36,69 | 35,58 | 36,03 | -1,25% | 10.484,00 |
| 09.12.2022 | 37,20 | 37,41 | 36,49 | 36,49 | -2,59% | 9.886,00 |
| 08.12.2022 | 37,69 | 37,84 | 37,08 | 37,46 | 1,53% | 7.668,00 |
| 07.12.2022 | 36,75 | 36,93 | 36,33 | 36,89 | 0,23% | 11.104,00 |
| 06.12.2022 | 36,87 | 37,15 | 36,25 | 36,81 | 0,29% | 14.162,00 |
| 05.12.2022 | 37,61 | 37,93 | 36,47 | 36,70 | -2,88% | 16.366,00 |
| 02.12.2022 | 37,44 | 37,92 | 37,23 | 37,79 | 1,23% | 11.764,00 |
| 01.12.2022 | 38,00 | 38,00 | 37,08 | 37,33 | -2,11% | 17.018,00 |
| 30.11.2022 | 36,75 | 38,14 | 36,72 | 38,14 | 2,58% | 45.392,00 |
| 29.11.2022 | 36,74 | 37,28 | 36,20 | 37,18 | 1,85% | 13.854,00 |
| 28.11.2022 | 37,50 | 37,50 | 36,29 | 36,50 | -2,48% | 23.120,00 |
| 25.11.2022 | 44,90 | 44,90 | 35,58 | 37,43 | 2,41% | 10.960,00 |
| 23.11.2022 | 37,30 | 37,30 | 36,18 | 36,55 | -2,00% | 8.510,00 |
| 22.11.2022 | 36,54 | 37,50 | 36,35 | 37,30 | 2,15% | 27.244,00 |
| 21.11.2022 | 36,75 | 36,99 | 35,89 | 36,51 | 0,25% | 40.938,00 |
| 18.11.2022 | 35,80 | 36,68 | 35,25 | 36,42 | 2,74% | 48.784,00 |
| 17.11.2022 | 35,16 | 35,68 | 34,57 | 35,45 | -1,51% | 14.118,00 |
| 16.11.2022 | 35,76 | 36,00 | 35,51 | 36,00 | 1,39% | 18.792,00 |
| 15.11.2022 | 34,95 | 35,70 | 34,95 | 35,50 | 2,16% | 38.688,00 |
| 14.11.2022 | 34,86 | 34,86 | 34,45 | 34,75 | -0,36% | 8.320,00 |
| 11.11.2022 | 34,88 | 35,00 | 34,70 | 34,88 | -0,13% | 10.734,00 |
| 10.11.2022 | 34,20 | 35,00 | 33,92 | 34,92 | 3,01% | 18.582,00 |
| 09.11.2022 | 34,32 | 34,35 | 33,71 | 33,90 | -1,37% | 14.656,00 |
| 08.11.2022 | 34,47 | 34,50 | 34,37 | 34,37 | 0,00% | 15.088,00 |
| 07.11.2022 | 34,31 | 34,47 | 33,32 | 34,37 | -0,01% | 21.410,00 |
| 04.11.2022 | 33,75 | 34,38 | 33,73 | 34,38 | 2,17% | 27.306,00 |
| 03.11.2022 | 32,88 | 33,73 | 32,86 | 33,65 | 0,73% | 14.858,00 |
| 02.11.2022 | 33,38 | 33,50 | 32,84 | 33,40 | -0,82% | 16.600,00 |
| 01.11.2022 | 33,50 | 33,92 | 33,42 | 33,68 | 1,13% | 15.052,00 |
| 31.10.2022 | 33,99 | 33,99 | 31,17 | 33,30 | -2,00% | 28.586,00 |