15,785$
0,41%
Echtzeit-Aktienkurs Lake Shore Bancorp
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,70 | 15,85 | 15,70 | 15,85 | 0,83% | 5.189,00 |
| 05.06.2025 | 15,74 | 15,77 | 15,72 | 15,72 | 0,06% | 5.646,00 |
| 03.06.2025 | 15,61 | 15,77 | 15,61 | 15,71 | 0,51% | 4.856,00 |
| 02.06.2025 | 15,58 | 15,63 | 15,58 | 15,63 | -0,38% | 503,00 |
| 30.05.2025 | 15,77 | 15,77 | 15,68 | 15,69 | -0,29% | 2.237,00 |
| 29.05.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,22% | 473,00 |
| 28.05.2025 | 15,18 | 15,77 | 15,18 | 15,70 | 2,28% | 5.499,00 |
| 27.05.2025 | 15,16 | 15,35 | 15,16 | 15,35 | -0,32% | 1.195,00 |
| 23.05.2025 | 15,35 | 15,40 | 15,35 | 15,40 | 1,18% | 1.773,00 |
| 22.05.2025 | 15,24 | 15,25 | 15,20 | 15,22 | -0,13% | 2.564,00 |
| 21.05.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,59% | 559,00 |
| 20.05.2025 | 15,20 | 15,20 | 15,04 | 15,15 | -0,66% | 3.220,00 |
| 19.05.2025 | 15,10 | 15,25 | 15,10 | 15,25 | 0,99% | 2.106,00 |
| 16.05.2025 | 15,05 | 15,25 | 15,05 | 15,10 | 0,94% | 8.178,00 |
| 15.05.2025 | 14,95 | 15,00 | 14,93 | 14,96 | 0,74% | 4.658,00 |
| 14.05.2025 | 14,91 | 14,91 | 14,85 | 14,85 | -0,80% | 526,00 |
| 13.05.2025 | 14,83 | 14,98 | 14,83 | 14,97 | -0,20% | 2.296,00 |
| 12.05.2025 | 15,05 | 15,05 | 14,84 | 15,00 | 1,28% | 4.083,00 |
| 09.05.2025 | 15,01 | 15,01 | 14,81 | 14,81 | 0,20% | 2.759,00 |
| 08.05.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -0,47% | 435,00 |
| 07.05.2025 | 14,85 | 14,85 | 14,78 | 14,85 | -2,41% | 1.342,00 |
| 06.05.2025 | 14,96 | 15,22 | 14,96 | 15,22 | 1,28% | 1.182,00 |
| 05.05.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 1,11% | 353,00 |
| 01.05.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -1,20% | 841,00 |
| 30.04.2025 | 15,04 | 15,04 | 14,99 | 15,04 | 2,87% | 525,00 |
| 29.04.2025 | 15,09 | 15,10 | 14,62 | 14,62 | -1,15% | 18.213,00 |
| 28.04.2025 | 14,81 | 15,10 | 14,53 | 14,79 | -4,46% | 4.930,00 |
| 25.04.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 1,31% | 586,00 |
| 24.04.2025 | 14,51 | 15,28 | 14,50 | 15,28 | 5,67% | 13.415,00 |
| 23.04.2025 | 14,56 | 14,80 | 14,46 | 14,46 | -0,76% | 2.848,00 |
| 22.04.2025 | 14,50 | 14,57 | 14,30 | 14,57 | 1,90% | 3.000,00 |
| 21.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | 385,00 |
| 17.04.2025 | 14,45 | 14,69 | 14,44 | 14,45 | 0,70% | 8.138,00 |
| 16.04.2025 | 14,20 | 14,40 | 14,20 | 14,35 | 0,60% | 16.451,00 |
| 14.04.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 3,36% | 1.480,00 |
| 11.04.2025 | 13,63 | 14,15 | 13,60 | 13,80 | -1,64% | 14.054,00 |
| 10.04.2025 | 14,30 | 14,30 | 14,03 | 14,03 | -0,85% | 1.115,00 |
| 09.04.2025 | 13,99 | 14,15 | 13,82 | 14,15 | 2,54% | 5.205,00 |
| 08.04.2025 | 14,12 | 14,45 | 13,80 | 13,80 | -1,99% | 9.098,00 |
| 07.04.2025 | 14,25 | 14,39 | 13,65 | 14,08 | -2,90% | 2.608,00 |
| 04.04.2025 | 14,75 | 14,75 | 14,50 | 14,50 | -5,23% | 2.893,00 |
| 03.04.2025 | 15,60 | 16,10 | 15,26 | 15,30 | -2,86% | 23.976,00 |
| 02.04.2025 | 15,81 | 15,97 | 15,75 | 15,75 | -0,57% | 734,00 |
| 01.04.2025 | 16,40 | 16,40 | 15,75 | 15,84 | 0,57% | 6.635,00 |
| 31.03.2025 | 16,00 | 16,03 | 15,73 | 15,75 | -2,30% | 11.617,00 |
| 28.03.2025 | 15,73 | 16,12 | 15,73 | 16,12 | 2,61% | 1.167,00 |
| 27.03.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,88% | 844,00 |
| 25.03.2025 | 16,00 | 16,12 | 15,85 | 15,85 | -1,98% | 14.427,00 |
| 24.03.2025 | 15,89 | 16,17 | 15,88 | 16,17 | 1,76% | 15.980,00 |
| 21.03.2025 | 15,93 | 15,94 | 15,79 | 15,89 | 0,57% | 4.410,00 |
| 20.03.2025 | 15,94 | 15,94 | 15,80 | 15,80 | -0,69% | 2.774,00 |
| 19.03.2025 | 15,91 | 16,00 | 15,91 | 15,91 | -0,56% | 4.772,00 |
| 18.03.2025 | 15,95 | 16,20 | 15,90 | 16,00 | 0,63% | 11.008,00 |
| 17.03.2025 | 15,83 | 15,94 | 15,75 | 15,90 | -0,49% | 4.329,00 |
| 14.03.2025 | 16,33 | 16,52 | 15,98 | 15,98 | -1,65% | 10.683,00 |
| 13.03.2025 | 15,95 | 16,25 | 15,95 | 16,25 | 3,02% | 1.215,00 |
| 11.03.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -0,06% | 1.418,00 |
| 10.03.2025 | 16,28 | 16,28 | 15,78 | 15,78 | -0,49% | 2.334,00 |
| 07.03.2025 | 16,70 | 16,70 | 15,86 | 15,86 | 0,23% | 965,00 |
| 06.03.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 1,22% | 499,00 |
| 04.03.2025 | 16,14 | 16,14 | 15,63 | 15,63 | -3,16% | 27.906,00 |
| 03.03.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,19% | 405,00 |
| 28.02.2025 | 15,39 | 16,17 | 15,39 | 16,17 | 5,07% | 2.996,00 |
| 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 |