Greene County Bancorp
[WKN: 539975 | ISIN: US3943571071]
Aktienkurse
29,500$ 3,11%
Echtzeit-Aktienkurs Greene County Bancorp
Bid: Ask:

Aktienkurse zur Greene County Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 28,75 29,50 28,20 29,50 3,11% 1.525,00
27.03.2024 26,91 28,61 26,91 28,61 8,25% 5.691,00
26.03.2024 27,91 28,40 26,43 26,43 -2,33% 7.566,00
25.03.2024 27,06 27,06 27,06 27,06 -2,24% 1.984,00
22.03.2024 28,65 28,73 27,68 27,68 -0,07% 3.989,00
21.03.2024 26,81 27,70 26,77 27,70 4,06% 5.647,00
20.03.2024 26,00 26,62 26,00 26,62 0,41% 5.391,00
19.03.2024 26,60 27,49 26,51 26,51 -0,93% 18.405,00
18.03.2024 26,81 27,75 26,24 26,76 -0,04% 5.929,00
15.03.2024 28,61 29,42 26,77 26,77 -9,77% 22.764,00
14.03.2024 28,30 30,42 28,30 29,67 3,89% 22.292,00
13.03.2024 28,00 28,56 28,00 28,56 2,29% 17.343,00
12.03.2024 28,92 28,92 27,92 27,92 -0,29% 1.339,00
11.03.2024 27,60 28,00 27,60 28,00 -1,93% 2.326,00
08.03.2024 29,02 29,05 28,55 28,55 1,06% 3.623,00
07.03.2024 28,71 28,71 27,38 28,25 2,17% 3.600,00
06.03.2024 27,00 27,65 27,00 27,65 -1,25% 1.765,00
05.03.2024 28,00 28,43 27,20 28,00 2,12% 8.815,00
04.03.2024 28,26 28,26 27,25 27,42 -0,29% 1.827,00
01.03.2024 27,50 27,70 27,50 27,50 -2,76% 11.649,00
29.02.2024 28,50 28,80 28,28 28,28 0,04% 5.112,00
28.02.2024 28,88 29,00 28,27 28,27 -3,09% 5.799,00
27.02.2024 28,52 29,48 28,49 29,17 2,28% 8.539,00
26.02.2024 27,42 29,72 27,42 28,52 6,38% 23.284,00
23.02.2024 26,92 27,40 26,81 26,81 -0,59% 4.320,00
22.02.2024 28,39 28,39 26,97 26,97 -6,19% 4.083,00
21.02.2024 29,43 29,70 28,02 28,75 -5,52% 3.573,00
20.02.2024 32,26 32,26 29,05 30,43 -7,51% 23.427,00
16.02.2024 33,35 34,00 31,83 32,90 -0,54% 11.562,00
15.02.2024 30,51 34,00 30,51 33,08 7,40% 9.954,00
14.02.2024 29,44 31,00 28,89 30,80 7,92% 6.714,00
13.02.2024 30,77 31,25 28,54 28,54 -9,25% 27.058,00
12.02.2024 29,18 31,45 29,18 31,45 12,76% 21.979,00
09.02.2024 26,64 28,44 26,64 27,89 7,27% 8.390,00
08.02.2024 26,00 26,00 26,00 26,00 -0,08% 2.571,00
07.02.2024 26,04 26,25 26,02 26,02 2,52% 4.216,00
06.02.2024 24,49 26,10 24,49 25,38 -0,08% 12.205,00
05.02.2024 25,02 26,20 24,44 25,40 0,55% 5.171,00
02.02.2024 25,23 25,26 25,23 25,26 -2,70% 3.672,00
01.02.2024 25,68 26,13 25,27 25,96 3,02% 4.499,00
31.01.2024 26,69 27,15 25,00 25,20 -6,18% 7.264,00
30.01.2024 28,05 28,05 26,86 26,86 -4,81% 6.715,00
29.01.2024 29,63 29,90 27,80 28,22 -2,84% 19.667,00
26.01.2024 28,68 29,76 28,60 29,04 6,65% 4.051,00
25.01.2024 29,08 29,08 27,23 27,23 -3,10% 2.589,00
24.01.2024 29,74 29,74 28,09 28,10 -2,67% 3.902,00
23.01.2024 30,08 30,08 28,03 28,87 -2,76% 6.354,00
22.01.2024 28,58 30,02 28,58 29,69 4,87% 4.981,00
19.01.2024 27,36 28,31 27,35 28,31 6,19% 6.763,00
18.01.2024 27,03 27,03 26,66 26,66 1,12% 3.205,00
17.01.2024 27,61 27,61 26,37 26,37 -1,07% 1.723,00
16.01.2024 27,01 27,60 26,65 26,65 -1,99% 6.750,00
12.01.2024 27,00 27,63 26,62 27,19 1,04% 5.477,00
11.01.2024 26,36 26,91 26,21 26,91 0,82% 8.108,00
10.01.2024 26,37 26,69 26,37 26,69 -0,30% 4.522,00
09.01.2024 27,09 27,09 26,45 26,77 2,21% 2.753,00
08.01.2024 26,96 26,96 26,18 26,19 -4,35% 5.366,00
05.01.2024 27,32 27,83 27,01 27,38 0,00% 12.945,00
04.01.2024 27,11 27,38 27,03 27,38 2,43% 8.238,00
03.01.2024 26,73 28,32 26,05 26,73 0,04% 9.911,00
02.01.2024 27,60 28,17 26,34 26,72 -5,25% 8.773,00
29.12.2023 29,79 29,85 27,95 28,20 -7,93% 12.031,00
28.12.2023 31,19 31,72 30,23 30,63 -0,10% 18.587,00
27.12.2023 30,94 31,15 30,08 30,66 -1,22% 9.643,00
26.12.2023 30,42 31,47 30,11 31,04 1,24% 30.537,00
22.12.2023 29,79 31,00 29,60 30,66 1,02% 18.523,00
21.12.2023 30,31 30,50 29,87 30,35 4,62% 11.493,00
20.12.2023 28,00 30,34 27,50 29,01 4,39% 44.544,00
19.12.2023 26,05 27,99 25,90 27,79 6,68% 17.054,00
18.12.2023 25,70 26,20 25,70 26,05 1,24% 14.408,00
15.12.2023 25,00 25,98 24,94 25,73 3,13% 78.144,00
14.12.2023 24,78 25,40 24,62 24,95 1,36% 17.929,00
13.12.2023 24,50 25,70 23,63 24,62 0,47% 37.579,00
12.12.2023 24,77 25,39 24,21 24,50 -1,61% 17.594,00
11.12.2023 24,15 25,20 23,63 24,90 -0,44% 17.573,00
08.12.2023 24,90 25,20 24,68 25,01 -0,46% 15.147,00
07.12.2023 24,71 25,13 24,50 25,13 1,11% 8.508,00
06.12.2023 25,03 25,33 24,60 24,85 0,00% 10.093,00
05.12.2023 26,00 26,00 24,85 24,85 -1,97% 11.912,00
04.12.2023 25,45 25,60 25,10 25,35 -0,20% 25.237,00
01.12.2023 23,51 25,86 23,51 25,40 3,63% 29.094,00
30.11.2023 24,89 26,26 24,51 24,51 -0,24% 9.873,00
29.11.2023 24,21 24,57 24,21 24,57 1,65% 3.801,00
28.11.2023 24,55 24,84 23,67 24,17 0,00% 16.596,00
27.11.2023 24,95 24,95 24,17 24,17 -1,99% 5.151,00
24.11.2023 24,41 24,69 24,41 24,66 1,94% 2.182,00
22.11.2023 25,50 25,90 24,01 24,19 -4,88% 8.975,00
21.11.2023 26,32 26,40 25,43 25,43 -5,81% 16.094,00
20.11.2023 25,71 27,00 25,71 27,00 3,81% 2.492,00
17.11.2023 25,46 26,05 25,04 26,01 2,44% 13.124,00
16.11.2023 26,50 26,50 25,39 25,39 -2,25% 3.749,00
15.11.2023 26,00 26,31 25,85 25,98 2,87% 5.292,00
14.11.2023 25,22 25,44 24,50 25,25 4,43% 34.126,00
13.11.2023 24,42 24,59 24,18 24,18 -1,27% 8.889,00
10.11.2023 24,86 24,98 24,21 24,49 -0,24% 12.972,00
09.11.2023 24,65 25,09 24,55 24,55 0,00% 3.207,00
08.11.2023 24,83 25,33 24,35 24,55 -1,80% 7.434,00
07.11.2023 24,94 25,33 24,94 25,00 -0,04% 8.141,00
06.11.2023 25,43 25,92 25,01 25,01 -0,87% 4.143,00
03.11.2023 25,47 26,12 24,95 25,23 0,92% 10.972,00