35,030$
1,07%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,45 | 35,03 | 34,33 | 34,81 | 0,37% | 28.184,00 |
| 08.09.2026 | 35,28 | 35,41 | 34,39 | 34,68 | -2,72% | 31.673,00 |
| 04.09.2026 | 35,08 | 35,87 | 35,05 | 35,65 | 2,00% | 14.914,00 |
| 03.09.2026 | 35,00 | 35,33 | 34,12 | 34,95 | 0,60% | 20.421,00 |
| 02.09.2026 | 34,83 | 35,10 | 34,74 | 34,74 | 1,97% | 17.202,00 |
| 01.09.2026 | 34,32 | 34,37 | 34,05 | 34,07 | -0,55% | 12.319,00 |
| 31.08.2026 | 34,86 | 34,96 | 34,17 | 34,26 | -1,72% | 20.530,00 |
| 28.08.2026 | 35,01 | 35,46 | 34,69 | 34,86 | 0,03% | 17.184,00 |
| 27.08.2026 | 34,20 | 34,85 | 34,20 | 34,85 | 0,49% | 23.084,00 |
| 26.08.2026 | 35,27 | 35,27 | 34,18 | 34,68 | -1,87% | 38.990,00 |
| 25.08.2026 | 35,21 | 35,39 | 34,87 | 35,34 | 0,14% | 17.379,00 |
| 24.08.2026 | 34,80 | 35,53 | 34,50 | 35,29 | 1,41% | 37.906,00 |
| 21.08.2026 | 34,71 | 34,83 | 34,12 | 34,80 | 0,26% | 14.336,00 |
| 20.08.2026 | 34,07 | 35,02 | 33,98 | 34,71 | 1,21% | 28.285,00 |
| 19.08.2026 | 34,51 | 34,85 | 33,64 | 34,30 | -0,01% | 42.981,00 |
| 18.08.2026 | 34,26 | 34,38 | 33,66 | 34,30 | -0,15% | 24.619,00 |
| 17.08.2026 | 34,80 | 35,44 | 34,25 | 34,35 | -1,77% | 18.712,00 |
| 14.08.2026 | 35,00 | 35,03 | 34,83 | 34,97 | 0,03% | 10.658,00 |
| 13.08.2026 | 35,50 | 35,88 | 34,87 | 34,96 | -0,94% | 22.287,00 |
| 12.08.2026 | 35,00 | 35,41 | 34,75 | 35,29 | 1,32% | 33.537,00 |
| 11.08.2026 | 34,21 | 34,85 | 34,17 | 34,83 | 1,66% | 26.930,00 |
| 10.08.2026 | 34,26 | 34,68 | 33,97 | 34,26 | -0,90% | 41.445,00 |
| 07.08.2026 | 34,50 | 34,74 | 33,92 | 34,57 | -0,12% | 42.083,00 |
| 06.08.2026 | 34,52 | 34,98 | 33,73 | 34,61 | -0,83% | 50.668,00 |
| 05.08.2026 | 34,90 | 35,43 | 34,11 | 34,90 | 1,28% | 32.544,00 |
| 04.08.2026 | 34,49 | 34,88 | 34,06 | 34,46 | 0,76% | 20.810,00 |
| 03.08.2026 | 33,71 | 34,45 | 33,70 | 34,20 | 2,21% | 45.608,00 |
| 31.07.2026 | 33,38 | 33,93 | 32,91 | 33,46 | 0,24% | 45.812,00 |
| 30.07.2026 | 34,03 | 34,03 | 33,37 | 33,38 | -1,91% | 12.759,00 |
| 29.07.2026 | 33,69 | 34,04 | 33,62 | 34,03 | 0,68% | 20.143,00 |
| 28.07.2026 | 33,63 | 34,11 | 33,63 | 33,80 | 1,32% | 20.526,00 |
| 27.07.2026 | 33,20 | 34,08 | 33,04 | 33,36 | 1,09% | 27.036,00 |
| 24.07.2026 | 33,14 | 33,67 | 32,55 | 33,00 | 0,99% | 22.173,00 |
| 23.07.2026 | 32,04 | 33,05 | 32,00 | 32,68 | 0,26% | 91.678,00 |
| 22.07.2026 | 33,05 | 33,05 | 32,02 | 32,59 | -1,12% | 41.443,00 |
| 21.07.2026 | 32,23 | 33,48 | 32,20 | 32,96 | 1,48% | 58.386,00 |
| 20.07.2026 | 32,67 | 33,05 | 32,11 | 32,48 | -1,13% | 33.038,00 |
| 17.07.2026 | 33,10 | 33,40 | 32,31 | 32,85 | -1,91% | 25.288,00 |
| 16.07.2026 | 32,84 | 33,99 | 32,84 | 33,49 | 2,48% | 27.981,00 |
| 15.07.2026 | 32,43 | 33,03 | 32,07 | 32,68 | 0,96% | 20.160,00 |
| 14.07.2026 | 33,03 | 33,09 | 32,09 | 32,37 | -1,43% | 23.624,00 |
| 13.07.2026 | 32,45 | 33,17 | 31,93 | 32,84 | 2,40% | 39.091,00 |
| 10.07.2026 | 32,07 | 32,20 | 31,67 | 32,07 | -0,11% | 31.458,00 |
| 09.07.2026 | 31,60 | 32,45 | 31,58 | 32,11 | 1,25% | 33.633,00 |
| 08.07.2026 | 34,25 | 34,25 | 31,52 | 31,71 | -7,39% | 50.721,00 |
| 07.07.2026 | 34,84 | 36,02 | 34,24 | 34,24 | -0,75% | 66.826,00 |
| 06.07.2026 | 34,61 | 35,24 | 33,62 | 34,50 | -0,46% | 130.719,00 |
| 02.07.2026 | 34,56 | 34,66 | 33,13 | 34,66 | 1,17% | 50.678,00 |
| 01.07.2026 | 33,67 | 34,77 | 33,00 | 34,26 | 1,96% | 57.077,00 |
| 30.06.2026 | 32,88 | 33,92 | 32,50 | 33,60 | 1,14% | 47.983,00 |
| 29.06.2026 | 32,59 | 33,54 | 31,55 | 33,22 | 1,19% | 83.261,00 |
| 26.06.2026 | 30,55 | 32,91 | 30,20 | 32,83 | 7,82% | 301.751,00 |
| 25.06.2026 | 29,61 | 30,68 | 29,52 | 30,45 | 1,98% | 64.053,00 |
| 24.06.2026 | 28,66 | 30,16 | 28,66 | 29,86 | 3,97% | 61.295,00 |
| 23.06.2026 | 29,19 | 29,76 | 28,50 | 28,72 | -1,41% | 77.549,00 |
| 22.06.2026 | 29,24 | 29,99 | 29,00 | 29,13 | -0,99% | 102.561,00 |
| 18.06.2026 | 28,87 | 29,92 | 28,56 | 29,42 | 3,66% | 119.309,00 |
| 17.06.2026 | 29,16 | 29,84 | 28,12 | 28,38 | -1,77% | 77.142,00 |
| 16.06.2026 | 29,81 | 30,23 | 28,73 | 28,89 | -2,46% | 66.269,00 |
| 15.06.2026 | 30,07 | 30,43 | 26,94 | 29,62 | -1,82% | 31.658,00 |
| 12.06.2026 | 29,01 | 30,71 | 29,01 | 30,17 | 3,68% | 38.070,00 |
| 11.06.2026 | 29,10 | 29,40 | 28,58 | 29,10 | 0,81% | 42.035,00 |
| 10.06.2026 | 29,03 | 29,40 | 28,82 | 28,87 | 0,86% | 26.576,00 |
| 09.06.2026 | 28,37 | 29,06 | 28,31 | 28,62 | 0,85% | 30.953,00 |
| 08.06.2026 | 27,68 | 28,44 | 27,68 | 28,38 | 2,75% | 42.054,00 |
| 05.06.2026 | 26,84 | 28,00 | 26,50 | 27,62 | 2,79% | 34.881,00 |
| 04.06.2026 | 25,90 | 26,99 | 25,64 | 26,87 | 4,27% | 16.670,00 |
| 03.06.2026 | 25,64 | 25,90 | 25,54 | 25,77 | -0,50% | 20.091,00 |
| 02.06.2026 | 26,25 | 26,52 | 25,49 | 25,90 | -1,33% | 11.916,00 |
| 01.06.2026 | 25,34 | 26,60 | 25,34 | 26,25 | 0,04% | 15.987,00 |
| 29.05.2026 | 25,79 | 26,79 | 25,52 | 26,24 | 2,90% | 15.091,00 |
| 28.05.2026 | 25,38 | 25,52 | 25,20 | 25,50 | 1,23% | 10.716,00 |
| 27.05.2026 | 25,40 | 25,47 | 25,07 | 25,19 | -0,24% | 4.852,00 |
| 26.05.2026 | 25,13 | 25,32 | 24,85 | 25,25 | 0,72% | 13.825,00 |
| 22.05.2026 | 25,00 | 25,07 | 24,90 | 25,07 | 0,26% | 8.427,00 |
| 21.05.2026 | 24,99 | 25,04 | 24,80 | 25,01 | -0,40% | 9.360,00 |
| 20.05.2026 | 24,60 | 25,25 | 24,60 | 25,11 | 1,97% | 18.375,00 |
| 19.05.2026 | 24,80 | 25,48 | 23,82 | 24,62 | -0,73% | 9.374,00 |
| 18.05.2026 | 24,80 | 25,05 | 24,48 | 24,80 | 0,00% | 5.183,00 |
| 15.05.2026 | 24,80 | 24,99 | 24,64 | 24,80 | -0,40% | 8.213,00 |
| 14.05.2026 | 25,00 | 25,20 | 24,78 | 24,90 | 1,97% | 27.411,00 |
| 13.05.2026 | 24,15 | 24,50 | 24,10 | 24,42 | 1,75% | 9.463,00 |
| 12.05.2026 | 23,57 | 24,00 | 23,57 | 24,00 | 1,87% | 3.882,00 |
| 11.05.2026 | 24,01 | 24,03 | 23,56 | 23,56 | -1,26% | 6.507,00 |
| 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 |