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 |
|---|---|---|---|---|---|---|
| 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% | 38.677,00 |
| 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% | 171.647,00 |
| 01.08.2025 | 12,31 | 12,31 | 12,14 | 12,16 | -1,22% | 49.349,00 |
| 31.07.2025 | 12,11 | 12,41 | 12,02 | 12,31 | 2,07% | 175.500,00 |
| 30.07.2025 | 12,08 | 12,09 | 12,00 | 12,06 | 0,25% | 162.683,00 |
| 29.07.2025 | 12,13 | 12,13 | 12,03 | 12,03 | -0,66% | 130.369,00 |
| 28.07.2025 | 12,20 | 12,20 | 12,10 | 12,11 | -0,33% | 229.537,00 |
| 25.07.2025 | 12,10 | 12,34 | 12,10 | 12,15 | 0,41% | 231.774,00 |
| 24.07.2025 | 12,00 | 12,38 | 12,00 | 12,10 | 1,17% | 171.363,00 |
| 23.07.2025 | 12,05 | 12,10 | 11,96 | 11,96 | -1,73% | 390.815,00 |
| 22.07.2025 | 12,11 | 12,50 | 11,95 | 12,17 | 1,84% | 263.559,00 |
| 21.07.2025 | 12,15 | 12,15 | 11,50 | 11,95 | -24,32% | 46.014,00 |
| 18.07.2025 | 15,80 | 15,91 | 15,75 | 15,79 | -0,88% | 6.676,00 |
| 17.07.2025 | 15,90 | 16,22 | 15,70 | 15,93 | 0,76% | 9.659,00 |
| 16.07.2025 | 15,90 | 15,90 | 15,81 | 15,81 | -0,88% | 834,00 |
| 15.07.2025 | 16,00 | 16,00 | 15,85 | 15,95 | -0,13% | 12.256,00 |
| 14.07.2025 | 15,86 | 15,98 | 15,86 | 15,97 | 0,44% | 3.118,00 |
| 11.07.2025 | 15,90 | 15,91 | 15,90 | 15,90 | -0,13% | 1.605,00 |
| 10.07.2025 | 15,78 | 15,93 | 15,76 | 15,92 | -0,44% | 7.954,00 |
| 09.07.2025 | 15,91 | 16,00 | 15,22 | 15,99 | 0,69% | 54.077,00 |
| 08.07.2025 | 16,03 | 16,03 | 15,88 | 15,88 | -1,95% | 1.899,00 |
| 07.07.2025 | 15,90 | 16,20 | 15,85 | 16,20 | 1,67% | 3.918,00 |
| 03.07.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -1,01% | 228,00 |
| 02.07.2025 | 15,93 | 16,09 | 15,93 | 16,09 | 1,02% | 4.209,00 |
| 01.07.2025 | 15,85 | 16,00 | 15,85 | 15,93 | 0,82% | 9.486,00 |
| 30.06.2025 | 15,83 | 15,84 | 15,80 | 15,80 | 0,00% | 7.174,00 |
| 27.06.2025 | 15,75 | 15,84 | 15,75 | 15,80 | 0,13% | 3.199,00 |
| 26.06.2025 | 15,80 | 15,80 | 15,75 | 15,78 | 0,00% | 3.535,00 |
| 25.06.2025 | 15,65 | 15,78 | 15,65 | 15,78 | 0,51% | 793,00 |
| 24.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | 8,00 |
| 23.06.2025 | 15,73 | 15,73 | 15,65 | 15,65 | 0,00% | 855,00 |
| 20.06.2025 | 15,70 | 15,70 | 15,65 | 15,65 | -0,36% | 2.901,00 |
| 18.06.2025 | 15,70 | 15,78 | 15,70 | 15,71 | -0,90% | 3.071,00 |
| 17.06.2025 | 15,75 | 15,85 | 15,75 | 15,85 | 0,51% | 8.266,00 |
| 16.06.2025 | 15,68 | 15,78 | 15,68 | 15,77 | -0,19% | 3.046,00 |
| 13.06.2025 | 15,79 | 15,80 | 15,75 | 15,80 | 0,01% | 4.757,00 |
| 10.06.2025 | 15,79 | 15,85 | 15,77 | 15,80 | 0,63% | 1.071,00 |
| 09.06.2025 | 15,80 | 15,83 | 15,70 | 15,70 | -0,95% | 2.221,00 |
| 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 |