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