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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 15,15 | 15,17 | 15,06 | 15,11 | -1,18% | 4.045,00 |
| 26.03.2026 | 15,29 | 15,29 | 15,21 | 15,29 | -0,65% | 5.190,00 |
| 25.03.2026 | 15,17 | 15,39 | 15,13 | 15,39 | 3,99% | 6.837,00 |
| 24.03.2026 | 14,99 | 15,00 | 14,80 | 14,80 | -0,27% | 13.231,00 |
| 23.03.2026 | 15,07 | 15,14 | 14,82 | 14,84 | -0,34% | 11.572,00 |
| 20.03.2026 | 14,56 | 15,10 | 14,56 | 14,89 | 2,20% | 48.642,00 |
| 19.03.2026 | 14,64 | 14,85 | 14,55 | 14,57 | 0,00% | 32.694,00 |
| 18.03.2026 | 14,57 | 14,78 | 14,57 | 14,57 | 0,00% | 14.595,00 |
| 17.03.2026 | 15,40 | 15,40 | 14,53 | 14,57 | -4,52% | 34.199,00 |
| 16.03.2026 | 15,37 | 15,40 | 15,26 | 15,26 | -0,91% | 20.270,00 |
| 13.03.2026 | 15,49 | 15,49 | 15,36 | 15,40 | -0,19% | 7.280,00 |
| 12.03.2026 | 15,42 | 15,49 | 15,42 | 15,43 | 0,06% | 12.235,00 |
| 11.03.2026 | 15,50 | 15,50 | 15,41 | 15,42 | -0,19% | 12.135,00 |
| 10.03.2026 | 15,52 | 15,53 | 15,45 | 15,45 | 0,32% | 8.089,00 |
| 09.03.2026 | 15,54 | 15,68 | 15,40 | 15,40 | -0,96% | 33.945,00 |
| 06.03.2026 | 15,55 | 15,63 | 15,55 | 15,55 | -0,48% | 6.260,00 |
| 05.03.2026 | 15,50 | 15,63 | 15,50 | 15,63 | 0,64% | 5.000,00 |
| 04.03.2026 | 15,53 | 15,55 | 15,50 | 15,53 | 0,10% | 6.417,00 |
| 03.03.2026 | 15,40 | 15,53 | 15,40 | 15,51 | 0,00% | 15.085,00 |
| 02.03.2026 | 15,51 | 15,55 | 15,51 | 15,51 | 0,19% | 8.086,00 |
| 27.02.2026 | 15,55 | 15,55 | 15,46 | 15,48 | -0,13% | 13.051,00 |
| 26.02.2026 | 15,40 | 15,55 | 15,40 | 15,50 | 0,65% | 16.351,00 |
| 25.02.2026 | 15,55 | 15,55 | 15,40 | 15,40 | -0,93% | 12.214,00 |
| 24.02.2026 | 15,55 | 15,62 | 15,54 | 15,54 | -0,26% | 8.824,00 |
| 23.02.2026 | 15,55 | 15,60 | 15,55 | 15,59 | 0,23% | 12.697,00 |
| 20.02.2026 | 15,55 | 15,59 | 15,55 | 15,55 | -0,26% | 1.303,00 |
| 19.02.2026 | 15,51 | 15,59 | 15,51 | 15,59 | 0,58% | 6.966,00 |
| 18.02.2026 | 15,55 | 15,55 | 15,50 | 15,50 | 0,06% | 3.482,00 |
| 17.02.2026 | 15,45 | 15,59 | 15,45 | 15,49 | 0,26% | 35.086,00 |
| 13.02.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -0,45% | 2.957,00 |
| 12.02.2026 | 15,42 | 15,52 | 15,42 | 15,52 | 0,65% | 4.014,00 |
| 11.02.2026 | 15,50 | 15,55 | 15,42 | 15,42 | -0,45% | 12.773,00 |
| 10.02.2026 | 15,52 | 15,63 | 15,49 | 15,49 | -0,06% | 6.611,00 |
| 09.02.2026 | 15,49 | 15,63 | 15,49 | 15,50 | 0,85% | 3.562,00 |
| 06.02.2026 | 15,35 | 15,43 | 15,35 | 15,37 | -0,39% | 3.115,00 |
| 05.02.2026 | 15,44 | 15,44 | 15,31 | 15,43 | 0,78% | 4.222,00 |
| 04.02.2026 | 15,74 | 15,74 | 15,31 | 15,31 | 0,33% | 1.770,00 |
| 03.02.2026 | 15,29 | 15,37 | 15,26 | 15,26 | -1,55% | 4.202,00 |
| 02.02.2026 | 15,27 | 15,75 | 15,27 | 15,50 | 1,24% | 2.176,00 |
| 30.01.2026 | 15,27 | 15,68 | 15,27 | 15,31 | -0,20% | 8.562,00 |
| 28.01.2026 | 15,42 | 15,50 | 15,34 | 15,34 | -1,03% | 2.823,00 |
| 27.01.2026 | 15,45 | 15,50 | 15,38 | 15,50 | 0,00% | 2.237,00 |
| 26.01.2026 | 15,48 | 15,50 | 15,38 | 15,50 | 0,91% | 727,00 |
| 23.01.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,09% | 691,00 |
| 22.01.2026 | 15,35 | 15,63 | 15,35 | 15,53 | 1,37% | 4.785,00 |
| 21.01.2026 | 15,30 | 15,42 | 15,30 | 15,32 | 0,99% | 6.530,00 |
| 20.01.2026 | 15,16 | 15,50 | 15,16 | 15,17 | 0,13% | 7.893,00 |
| 16.01.2026 | 15,11 | 15,44 | 15,11 | 15,15 | -1,75% | 3.380,00 |
| 15.01.2026 | 15,44 | 15,44 | 15,15 | 15,42 | -0,13% | 4.774,00 |
| 14.01.2026 | 15,17 | 15,48 | 15,10 | 15,44 | 2,05% | 8.106,00 |
| 13.01.2026 | 15,03 | 15,14 | 14,80 | 15,13 | 1,20% | 9.367,00 |
| 12.01.2026 | 14,85 | 15,00 | 14,85 | 14,95 | -0,07% | 3.097,00 |
| 09.01.2026 | 15,00 | 15,13 | 14,91 | 14,96 | 0,40% | 6.057,00 |
| 08.01.2026 | 14,86 | 15,00 | 14,82 | 14,90 | 0,27% | 4.968,00 |
| 07.01.2026 | 14,92 | 14,92 | 14,83 | 14,86 | 0,47% | 2.945,00 |
| 06.01.2026 | 14,77 | 14,89 | 14,71 | 14,79 | 0,61% | 11.700,00 |
| 05.01.2026 | 14,82 | 14,86 | 14,70 | 14,70 | 0,07% | 8.072,00 |
| 02.01.2026 | 14,96 | 14,98 | 14,66 | 14,69 | 0,20% | 13.216,00 |
| 31.12.2025 | 14,66 | 14,98 | 14,66 | 14,66 | -1,45% | 26.925,00 |
| 30.12.2025 | 14,72 | 14,97 | 14,70 | 14,88 | -0,03% | 6.699,00 |
| 29.12.2025 | 14,79 | 14,95 | 14,79 | 14,88 | 0,81% | 5.997,00 |
| 26.12.2025 | 14,76 | 14,76 | 14,70 | 14,76 | -0,18% | 3.176,00 |
| 23.12.2025 | 14,78 | 14,79 | 14,70 | 14,79 | -0,02% | 1.874,00 |
| 22.12.2025 | 14,79 | 14,92 | 14,79 | 14,79 | 0,07% | 3.957,00 |
| 19.12.2025 | 14,98 | 14,98 | 14,60 | 14,78 | 1,45% | 4.232,00 |
| 18.12.2025 | 14,80 | 14,80 | 14,53 | 14,57 | -1,03% | 18.739,00 |
| 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% | 37.984,00 |
| 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 |