16,100$
4,61%
Echtzeit-Aktienkurs Lake Shore Bancorp
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,69 | 16,10 | 15,54 | 16,10 | 4,61% | 361,00 |
| 27.02.2025 | 15,63 | 15,69 | 15,39 | 15,39 | -2,29% | 10.490,00 |
| 26.02.2025 | 16,00 | 16,00 | 15,63 | 15,75 | -1,61% | 23.814,00 |
| 25.02.2025 | 16,73 | 16,73 | 16,01 | 16,01 | 1,32% | 456,00 |
| 24.02.2025 | 15,88 | 15,88 | 15,80 | 15,80 | -3,19% | 1.286,00 |
| 21.02.2025 | 15,85 | 16,32 | 15,85 | 16,32 | 2,00% | 1.680,00 |
| 20.02.2025 | 15,45 | 16,10 | 15,45 | 16,00 | 0,95% | 1.753,00 |
| 19.02.2025 | 15,85 | 16,00 | 15,53 | 15,85 | -0,94% | 5.980,00 |
| 18.02.2025 | 16,35 | 16,95 | 15,75 | 16,00 | 1,27% | 12.712,00 |
| 14.02.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -2,32% | 3.329,00 |
| 13.02.2025 | 15,51 | 16,56 | 15,51 | 16,18 | 2,37% | 11.100,00 |
| 12.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,13% | 202,00 |
| 11.02.2025 | 15,45 | 15,82 | 15,45 | 15,82 | 1,74% | 4.382,00 |
| 10.02.2025 | 15,61 | 15,62 | 15,55 | 15,55 | -0,45% | 1.515,00 |
| 07.02.2025 | 15,53 | 15,62 | 15,53 | 15,62 | 0,13% | 739,00 |
| 06.02.2025 | 15,78 | 15,78 | 15,56 | 15,60 | 0,32% | 3.246,00 |
| 05.02.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,46% | 1.780,00 |
| 04.02.2025 | 15,15 | 15,78 | 15,10 | 15,78 | 4,16% | 8.761,00 |
| 03.02.2025 | 14,76 | 15,78 | 14,76 | 15,15 | -3,13% | 5.307,00 |
| 31.01.2025 | 15,32 | 15,98 | 15,32 | 15,64 | -1,51% | 8.113,00 |
| 30.01.2025 | 14,40 | 15,88 | 14,40 | 15,88 | 18,51% | 29.199,00 |
| 27.01.2025 | 13,38 | 13,40 | 13,38 | 13,40 | -2,40% | 240,00 |
| 24.01.2025 | 13,73 | 13,73 | 13,55 | 13,73 | 1,18% | 1.975,00 |
| 23.01.2025 | 13,36 | 13,57 | 13,36 | 13,57 | 1,65% | 936,00 |
| 22.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,77% | 338,00 |
| 15.01.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 2,39% | 227,00 |
| 13.01.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,00% | 183,00 |
| 10.01.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,00% | 1.357,00 |
| 08.01.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,00% | 392,00 |
| 07.01.2025 | 13,51 | 13,51 | 13,41 | 13,41 | 0,98% | 1.646,00 |
| 02.01.2025 | 13,93 | 13,93 | 13,28 | 13,28 | -3,37% | 1.487,00 |
| 31.12.2024 | 13,71 | 13,87 | 13,70 | 13,74 | 3,25% | 4.207,00 |
| 30.12.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,66% | 359,00 |
| 23.12.2024 | 13,22 | 13,40 | 13,22 | 13,40 | -1,56% | 494,00 |
| 20.12.2024 | 13,28 | 13,61 | 13,24 | 13,61 | 3,66% | 3.374,00 |
| 18.12.2024 | 13,45 | 13,70 | 13,13 | 13,13 | -6,08% | 2.562,00 |
| 17.12.2024 | 13,59 | 13,98 | 13,43 | 13,98 | 1,01% | 1.757,00 |
| 12.12.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 2,98% | 106,00 |
| 11.12.2024 | 13,51 | 13,51 | 13,44 | 13,44 | -1,68% | 2.150,00 |
| 10.12.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 1,56% | 101,00 |
| 03.12.2024 | 13,59 | 13,67 | 13,46 | 13,46 | 0,00% | 2.333,00 |
| 29.11.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | 344,00 |
| 26.11.2024 | 13,67 | 13,67 | 13,46 | 13,46 | 0,07% | 553,00 |
| 25.11.2024 | 13,49 | 13,70 | 13,45 | 13,45 | -3,65% | 1.052,00 |
| 22.11.2024 | 13,90 | 13,96 | 13,50 | 13,96 | 2,65% | 2.747,00 |
| 20.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,82% | 240,00 |
| 19.11.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 0,37% | 220,00 |
| 18.11.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,52% | 124,00 |
| 15.11.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -1,42% | 432,00 |
| 14.11.2024 | 13,90 | 13,90 | 13,71 | 13,71 | 0,93% | 2.857,00 |
| 12.11.2024 | 13,77 | 13,77 | 13,58 | 13,58 | 0,59% | 553,00 |
| 07.11.2024 | 13,65 | 13,95 | 13,38 | 13,50 | -3,23% | 1.222,00 |
| 05.11.2024 | 13,92 | 13,95 | 13,57 | 13,95 | 2,95% | 6.196,00 |
| 04.11.2024 | 13,51 | 13,55 | 13,25 | 13,55 | -1,45% | 1.563,00 |
| 01.11.2024 | 13,36 | 13,75 | 13,35 | 13,75 | 2,92% | 4.372,00 |
| 30.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,07% | 503,00 |
| 29.10.2024 | 13,47 | 13,47 | 13,37 | 13,37 | -0,74% | 1.696,00 |
| 25.10.2024 | 13,95 | 13,95 | 13,47 | 13,47 | -3,44% | 898,00 |
| 23.10.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 3,64% | 226,00 |
| 22.10.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,07% | 183,00 |
| 21.10.2024 | 13,51 | 13,51 | 13,45 | 13,45 | -3,52% | 820,00 |
| 17.10.2024 | 13,50 | 13,94 | 13,50 | 13,94 | 4,19% | 827,00 |
| 16.10.2024 | 13,29 | 13,38 | 13,29 | 13,38 | 1,29% | 1.377,00 |
| 15.10.2024 | 13,20 | 13,44 | 13,20 | 13,21 | 1,23% | 4.055,00 |
| 14.10.2024 | 13,06 | 13,49 | 13,05 | 13,05 | 0,00% | 550,00 |
| 10.10.2024 | 13,03 | 13,05 | 13,03 | 13,05 | 0,31% | 513,00 |
| 09.10.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -2,98% | 152,00 |
| 07.10.2024 | 13,58 | 13,58 | 13,41 | 13,41 | -1,18% | 6.029,00 |
| 03.10.2024 | 13,57 | 13,57 | 13,57 | 13,57 | -1,24% | 32,00 |
| 02.10.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 1,39% | 158,00 |
| 01.10.2024 | 14,18 | 14,21 | 13,45 | 13,55 | -2,58% | 10.063,00 |
| 30.09.2024 | 13,48 | 14,15 | 13,48 | 13,91 | 1,01% | 3.595,00 |
| 27.09.2024 | 13,79 | 13,80 | 13,55 | 13,77 | -0,07% | 4.574,00 |
| 26.09.2024 | 13,69 | 14,21 | 13,26 | 13,78 | -1,22% | 14.790,00 |
| 25.09.2024 | 13,92 | 13,95 | 13,92 | 13,95 | -0,14% | 1.043,00 |
| 24.09.2024 | 13,17 | 13,99 | 13,17 | 13,97 | 3,94% | 10.157,00 |
| 23.09.2024 | 13,45 | 13,45 | 12,88 | 13,44 | -1,54% | 6.763,00 |
| 20.09.2024 | 12,87 | 13,65 | 12,87 | 13,65 | 5,00% | 24.527,00 |
| 19.09.2024 | 12,81 | 13,00 | 12,81 | 13,00 | 1,40% | 4.937,00 |
| 18.09.2024 | 12,65 | 12,84 | 12,65 | 12,82 | 1,34% | 6.983,00 |
| 17.09.2024 | 12,71 | 12,71 | 12,65 | 12,65 | -0,47% | 5.803,00 |
| 16.09.2024 | 12,71 | 12,79 | 12,71 | 12,71 | -1,09% | 1.852,00 |
| 13.09.2024 | 12,74 | 12,85 | 12,71 | 12,85 | -0,77% | 2.130,00 |
| 12.09.2024 | 12,71 | 12,95 | 12,71 | 12,95 | 1,81% | 1.059,00 |
| 11.09.2024 | 12,71 | 12,85 | 12,71 | 12,72 | 0,00% | 15.907,00 |
| 10.09.2024 | 12,74 | 12,92 | 12,71 | 12,72 | -0,93% | 3.167,00 |
| 09.09.2024 | 12,84 | 12,84 | 12,71 | 12,84 | -0,85% | 2.259,00 |
| 06.09.2024 | 12,77 | 13,00 | 12,65 | 12,95 | 1,17% | 10.772,00 |
| 05.09.2024 | 12,77 | 12,80 | 12,60 | 12,80 | 1,51% | 6.612,00 |
| 04.09.2024 | 12,74 | 12,90 | 12,61 | 12,61 | -1,50% | 4.856,00 |
| 03.09.2024 | 12,78 | 12,80 | 12,73 | 12,80 | 0,57% | 892,00 |
| 30.08.2024 | 12,86 | 12,86 | 12,73 | 12,73 | -1,01% | 1.424,00 |
| 29.08.2024 | 12,71 | 12,86 | 12,71 | 12,86 | 0,78% | 1.518,00 |
| 28.08.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,47% | 341,00 |
| 27.08.2024 | 12,86 | 12,86 | 12,70 | 12,70 | -0,16% | 5.327,00 |
| 26.08.2024 | 12,72 | 12,72 | 12,60 | 12,72 | 0,00% | 3.666,00 |
| 23.08.2024 | 12,81 | 12,86 | 12,60 | 12,72 | -1,10% | 9.823,00 |
| 22.08.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,09% | 305,00 |
| 21.08.2024 | 12,86 | 12,88 | 12,60 | 12,85 | 0,86% | 6.031,00 |
| 20.08.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,93% | 363,00 |