Greene County Bancorp
[WKN: 539975 | ISIN: US3943571071]
Aktienkurse
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