15,790$
-0,88%
Echtzeit-Aktienkurs Lake Shore Bancorp Inc
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 15,00 | 15,00 | 14,70 | 14,72 | -1,93% | 20.525,00 |
| 16.12.2025 | 15,01 | 15,01 | 15,01 | 15,01 | 0,94% | 348,00 |
| 15.12.2025 | 15,06 | 15,19 | 14,82 | 14,87 | -1,13% | 5.418,00 |
| 12.12.2025 | 15,10 | 15,15 | 14,93 | 15,04 | 0,27% | 3.428,00 |
| 11.12.2025 | 14,82 | 15,00 | 14,82 | 15,00 | 1,97% | 2.009,00 |
| 10.12.2025 | 14,72 | 14,94 | 14,71 | 14,71 | -0,94% | 5.814,00 |
| 09.12.2025 | 14,97 | 15,00 | 14,71 | 14,85 | -0,54% | 6.239,00 |
| 08.12.2025 | 15,06 | 15,06 | 14,93 | 14,93 | 0,47% | 3.136,00 |
| 05.12.2025 | 14,75 | 15,09 | 14,75 | 14,86 | -1,07% | 8.323,00 |
| 04.12.2025 | 15,00 | 15,10 | 14,98 | 15,02 | -0,46% | 7.646,00 |
| 03.12.2025 | 14,90 | 15,09 | 14,88 | 15,09 | 0,87% | 21.137,00 |
| 02.12.2025 | 14,87 | 15,00 | 14,63 | 14,96 | 0,81% | 28.238,00 |
| 01.12.2025 | 14,46 | 14,84 | 14,39 | 14,84 | 3,27% | 29.918,00 |
| 28.11.2025 | 14,27 | 14,47 | 14,27 | 14,37 | 0,28% | 20.055,00 |
| 26.11.2025 | 14,32 | 14,39 | 14,21 | 14,33 | 0,07% | 35.605,00 |
| 25.11.2025 | 14,22 | 14,34 | 14,15 | 14,32 | 1,27% | 20.640,00 |
| 24.11.2025 | 14,08 | 14,33 | 14,08 | 14,14 | 0,43% | 9.313,00 |
| 21.11.2025 | 14,05 | 14,13 | 14,05 | 14,08 | 0,90% | 2.844,00 |
| 20.11.2025 | 14,11 | 14,17 | 13,90 | 13,96 | -0,46% | 26.303,00 |
| 19.11.2025 | 14,14 | 14,18 | 13,98 | 14,02 | -0,57% | 17.339,00 |
| 18.11.2025 | 14,15 | 14,19 | 13,92 | 14,10 | -1,12% | 40.524,00 |
| 17.11.2025 | 14,21 | 14,35 | 14,16 | 14,26 | 0,14% | 16.035,00 |
| 14.11.2025 | 14,30 | 14,35 | 14,17 | 14,24 | -0,52% | 43.038,00 |
| 13.11.2025 | 14,35 | 14,40 | 14,22 | 14,32 | -0,24% | 24.320,00 |
| 12.11.2025 | 14,40 | 14,40 | 14,31 | 14,35 | -0,28% | 7.890,00 |
| 11.11.2025 | 14,28 | 14,45 | 14,28 | 14,39 | 0,63% | 15.928,00 |
| 10.11.2025 | 14,26 | 14,30 | 14,20 | 14,30 | 0,42% | 10.775,00 |
| 07.11.2025 | 14,05 | 14,29 | 14,05 | 14,24 | 2,96% | 49.956,00 |
| 06.11.2025 | 14,30 | 14,30 | 13,83 | 13,83 | -3,08% | 50.402,00 |
| 05.11.2025 | 14,19 | 14,30 | 14,10 | 14,27 | 0,85% | 37.685,00 |
| 04.11.2025 | 14,10 | 14,33 | 14,06 | 14,15 | 0,35% | 23.406,00 |
| 03.11.2025 | 13,92 | 14,10 | 13,87 | 14,10 | 2,03% | 22.623,00 |
| 31.10.2025 | 13,78 | 13,89 | 13,66 | 13,82 | -0,29% | 28.766,00 |
| 30.10.2025 | 13,64 | 13,94 | 13,64 | 13,86 | 1,17% | 17.671,00 |
| 29.10.2025 | 13,44 | 13,88 | 13,44 | 13,70 | 0,37% | 13.514,00 |
| 28.10.2025 | 13,57 | 13,73 | 13,51 | 13,65 | 1,11% | 35.821,00 |
| 27.10.2025 | 13,27 | 13,58 | 13,27 | 13,50 | 0,90% | 46.957,00 |
| 24.10.2025 | 13,07 | 13,39 | 13,07 | 13,38 | 2,37% | 42.830,00 |
| 23.10.2025 | 12,86 | 13,07 | 12,86 | 13,07 | 1,79% | 54.093,00 |
| 22.10.2025 | 12,75 | 12,84 | 12,75 | 12,84 | 1,02% | 18.107,00 |
| 21.10.2025 | 12,74 | 12,76 | 12,66 | 12,71 | 0,79% | 6.004,00 |
| 20.10.2025 | 12,53 | 12,64 | 12,53 | 12,61 | 0,72% | 4.073,00 |
| 17.10.2025 | 12,73 | 12,73 | 12,52 | 12,52 | -0,71% | 4.621,00 |
| 16.10.2025 | 12,87 | 12,87 | 12,50 | 12,61 | -1,18% | 54.896,00 |
| 15.10.2025 | 12,80 | 12,99 | 12,74 | 12,76 | -0,62% | 7.573,00 |
| 14.10.2025 | 12,76 | 12,85 | 12,71 | 12,84 | 0,35% | 32.357,00 |
| 13.10.2025 | 12,92 | 12,92 | 12,79 | 12,80 | -0,66% | 10.037,00 |
| 10.10.2025 | 12,91 | 12,92 | 12,87 | 12,88 | -0,23% | 8.995,00 |
| 09.10.2025 | 13,04 | 13,04 | 12,91 | 12,91 | -0,39% | 19.131,00 |
| 08.10.2025 | 13,05 | 13,06 | 12,96 | 12,96 | -0,23% | 27.176,00 |
| 07.10.2025 | 13,07 | 13,07 | 12,98 | 12,99 | -0,46% | 25.278,00 |
| 06.10.2025 | 13,09 | 13,10 | 12,96 | 13,05 | 0,93% | 16.340,00 |
| 02.10.2025 | 13,01 | 13,01 | 12,93 | 12,93 | -0,84% | 1.822,00 |
| 01.10.2025 | 13,02 | 13,10 | 12,88 | 13,04 | 0,31% | 44.019,00 |
| 30.09.2025 | 13,10 | 13,11 | 12,99 | 13,00 | -0,46% | 25.171,00 |
| 29.09.2025 | 13,12 | 13,13 | 13,02 | 13,06 | 0,00% | 21.639,00 |
| 26.09.2025 | 13,04 | 13,23 | 13,01 | 13,06 | 0,15% | 27.767,00 |
| 25.09.2025 | 13,07 | 13,16 | 13,02 | 13,04 | -0,23% | 16.492,00 |
| 24.09.2025 | 13,14 | 13,23 | 13,07 | 13,07 | -0,83% | 5.929,00 |
| 23.09.2025 | 13,04 | 13,18 | 13,03 | 13,18 | 1,15% | 7.673,00 |
| 22.09.2025 | 13,10 | 13,38 | 13,00 | 13,03 | -0,53% | 79.738,00 |
| 19.09.2025 | 13,07 | 13,12 | 13,02 | 13,10 | -0,08% | 28.894,00 |
| 18.09.2025 | 13,12 | 13,18 | 13,04 | 13,11 | 0,46% | 26.153,00 |
| 17.09.2025 | 13,03 | 13,14 | 13,00 | 13,05 | 0,15% | 34.170,00 |
| 16.09.2025 | 13,25 | 13,31 | 13,03 | 13,03 | -0,23% | 5.058,00 |
| 15.09.2025 | 13,00 | 13,06 | 12,96 | 13,06 | 0,54% | 15.259,00 |
| 12.09.2025 | 13,11 | 13,11 | 12,98 | 12,99 | -0,23% | 20.698,00 |
| 11.09.2025 | 13,08 | 13,26 | 12,96 | 13,02 | -0,08% | 13.791,00 |
| 10.09.2025 | 13,11 | 13,12 | 12,85 | 13,03 | 0,08% | 37.441,00 |
| 09.09.2025 | 13,13 | 13,20 | 12,90 | 13,02 | -0,38% | 14.374,00 |
| 08.09.2025 | 13,20 | 13,22 | 13,07 | 13,07 | -0,91% | 15.151,00 |
| 05.09.2025 | 13,21 | 13,26 | 13,06 | 13,19 | -0,45% | 36.061,00 |
| 04.09.2025 | 13,27 | 13,37 | 13,20 | 13,25 | -1,05% | 41.397,00 |
| 03.09.2025 | 13,33 | 13,40 | 13,25 | 13,39 | 0,75% | 22.295,00 |
| 02.09.2025 | 13,45 | 13,45 | 13,27 | 13,29 | -1,12% | 16.372,00 |
| 29.08.2025 | 13,40 | 13,48 | 13,31 | 13,44 | 0,30% | 24.889,00 |
| 28.08.2025 | 13,25 | 13,40 | 13,21 | 13,40 | 1,67% | 24.037,00 |
| 27.08.2025 | 13,15 | 13,25 | 13,10 | 13,18 | 0,23% | 25.105,00 |
| 26.08.2025 | 13,03 | 13,15 | 12,95 | 13,15 | 0,38% | 18.891,00 |
| 25.08.2025 | 12,91 | 13,15 | 12,91 | 13,10 | 1,00% | 33.486,00 |
| 22.08.2025 | 12,94 | 13,00 | 12,88 | 12,97 | 0,31% | 45.581,00 |
| 21.08.2025 | 12,75 | 12,94 | 12,74 | 12,93 | 1,97% | 36.725,00 |
| 20.08.2025 | 12,73 | 12,78 | 12,68 | 12,68 | -0,47% | 41.864,00 |
| 19.08.2025 | 12,79 | 12,79 | 12,66 | 12,74 | 0,63% | 89.945,00 |
| 18.08.2025 | 12,67 | 12,80 | 12,66 | 12,66 | 0,00% | 30.432,00 |
| 15.08.2025 | 12,70 | 12,80 | 12,64 | 12,66 | -0,55% | 28.722,00 |
| 14.08.2025 | 12,73 | 12,75 | 12,64 | 12,73 | -0,16% | 17.391,00 |
| 13.08.2025 | 12,77 | 12,77 | 12,68 | 12,75 | 0,00% | 19.667,00 |
| 12.08.2025 | 12,55 | 12,92 | 12,50 | 12,75 | 2,16% | 27.346,00 |
| 11.08.2025 | 12,52 | 12,54 | 12,47 | 12,48 | -0,79% | 24.909,00 |
| 08.08.2025 | 12,35 | 12,58 | 12,35 | 12,58 | 2,19% | 52.274,00 |
| 07.08.2025 | 12,37 | 12,40 | 12,29 | 12,31 | -0,49% | 38.676,00 |
| 06.08.2025 | 12,34 | 12,39 | 12,28 | 12,37 | 0,32% | 28.130,00 |
| 05.08.2025 | 12,22 | 12,33 | 12,19 | 12,33 | 0,90% | 54.948,00 |
| 04.08.2025 | 12,21 | 12,31 | 12,19 | 12,22 | 0,49% | 171.642,00 |
| 01.08.2025 | 12,31 | 12,31 | 12,14 | 12,16 | -1,22% | 49.349,00 |
| 31.07.2025 | 12,11 | 12,41 | 12,05 | 12,31 | 2,07% | 175.500,00 |
| 30.07.2025 | 12,08 | 12,09 | 12,00 | 12,06 | 0,08% | 162.683,00 |
| 29.07.2025 | 12,13 | 12,13 | 12,05 | 12,05 | -0,50% | 130.369,00 |
| 28.07.2025 | 12,20 | 12,20 | 12,10 | 12,11 | -0,33% | 229.537,00 |