31,590$
-0,38%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,09 | 32,25 | 31,82 | 31,83 | 0,38% | 198,00 |
| 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 |
| 16.04.2026 | 23,54 | 23,70 | 23,24 | 23,27 | -1,61% | 9.645,00 |
| 15.04.2026 | 24,35 | 24,35 | 23,62 | 23,65 | 0,72% | 4.676,00 |
| 14.04.2026 | 23,45 | 23,48 | 23,15 | 23,48 | -0,30% | 6.574,00 |
| 13.04.2026 | 23,17 | 23,78 | 23,14 | 23,55 | 1,07% | 12.400,00 |
| 10.04.2026 | 23,56 | 23,56 | 22,94 | 23,30 | 0,00% | 14.195,00 |
| 09.04.2026 | 23,85 | 24,00 | 23,17 | 23,30 | -2,67% | 21.152,00 |
| 08.04.2026 | 23,73 | 23,94 | 23,20 | 23,94 | 2,44% | 10.459,00 |
| 07.04.2026 | 23,61 | 23,61 | 22,70 | 23,37 | 2,41% | 10.222,00 |
| 06.04.2026 | 23,04 | 23,18 | 22,67 | 22,82 | -0,44% | 10.269,00 |
| 02.04.2026 | 22,64 | 22,92 | 22,64 | 22,92 | 1,64% | 7.686,00 |
| 01.04.2026 | 22,63 | 22,90 | 22,55 | 22,55 | 0,62% | 5.591,00 |
| 31.03.2026 | 23,09 | 23,17 | 22,41 | 22,41 | -1,75% | 16.750,00 |
| 30.03.2026 | 22,48 | 23,00 | 22,17 | 22,81 | 2,79% | 22.698,00 |
| 27.03.2026 | 22,39 | 22,56 | 22,03 | 22,19 | -0,72% | 10.223,00 |
| 26.03.2026 | 22,21 | 22,50 | 22,21 | 22,35 | 0,77% | 6.647,00 |
| 25.03.2026 | 22,77 | 22,84 | 21,91 | 22,18 | -1,38% | 10.890,00 |
| 24.03.2026 | 23,32 | 23,50 | 22,37 | 22,49 | -3,19% | 14.472,00 |
| 23.03.2026 | 23,44 | 23,62 | 23,03 | 23,23 | 1,44% | 14.671,00 |
| 20.03.2026 | 22,14 | 22,99 | 21,74 | 22,90 | 3,81% | 56.544,00 |
| 19.03.2026 | 21,71 | 22,21 | 21,71 | 22,06 | 1,43% | 19.344,00 |
| 18.03.2026 | 21,87 | 22,22 | 21,65 | 21,75 | 0,09% | 25.989,00 |
| 17.03.2026 | 21,86 | 22,08 | 21,73 | 21,73 | -0,55% | 11.313,00 |
| 16.03.2026 | 22,00 | 22,41 | 21,65 | 21,85 | -0,23% | 17.227,00 |
| 13.03.2026 | 22,24 | 22,29 | 21,80 | 21,90 | -0,54% | 11.480,00 |
| 12.03.2026 | 21,95 | 22,34 | 21,38 | 22,02 | -0,81% | 6.888,00 |
| 11.03.2026 | 22,05 | 22,20 | 21,90 | 22,20 | -0,22% | 7.052,00 |
| 10.03.2026 | 22,21 | 22,70 | 22,21 | 22,25 | -0,71% | 12.906,00 |
| 09.03.2026 | 22,21 | 22,43 | 22,00 | 22,41 | -0,04% | 12.332,00 |
| 06.03.2026 | 22,11 | 22,56 | 22,05 | 22,42 | 0,90% | 11.971,00 |
| 05.03.2026 | 22,55 | 22,67 | 22,22 | 22,22 | -2,93% | 7.707,00 |
| 04.03.2026 | 22,95 | 22,95 | 22,70 | 22,89 | 1,64% | 3.913,00 |
| 03.03.2026 | 22,27 | 22,54 | 22,05 | 22,52 | -0,84% | 6.902,00 |
| 02.03.2026 | 22,05 | 22,71 | 22,05 | 22,71 | 2,90% | 11.102,00 |
| 27.02.2026 | 22,64 | 23,33 | 22,07 | 22,07 | -4,04% | 25.360,00 |
| 26.02.2026 | 22,72 | 23,71 | 22,71 | 23,00 | 1,95% | 7.181,00 |
| 25.02.2026 | 22,51 | 22,56 | 22,31 | 22,56 | 0,31% | 3.554,00 |
| 24.02.2026 | 21,89 | 22,59 | 21,89 | 22,49 | 1,81% | 9.019,00 |
| 23.02.2026 | 22,58 | 22,58 | 22,09 | 22,09 | -3,33% | 9.942,00 |
| 20.02.2026 | 23,00 | 23,50 | 22,85 | 22,85 | -0,65% | 10.392,00 |
| 19.02.2026 | 22,97 | 23,25 | 22,56 | 23,00 | -1,12% | 8.011,00 |
| 18.02.2026 | 23,17 | 24,00 | 23,05 | 23,26 | -2,51% | 9.058,00 |
| 17.02.2026 | 24,99 | 24,99 | 21,64 | 23,86 | 0,34% | 8.980,00 |
| 13.02.2026 | 23,47 | 24,29 | 23,25 | 23,78 | 0,85% | 11.390,00 |