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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,59 | 15,59 | 15,56 | 15,58 | -0,13% | 1.766,00 |
| 28.05.2026 | 15,57 | 15,60 | 15,56 | 15,60 | 0,00% | 16.572,00 |
| 27.05.2026 | 15,60 | 15,60 | 15,52 | 15,60 | 0,00% | 24.191,00 |
| 26.05.2026 | 15,65 | 15,95 | 15,56 | 15,60 | -0,64% | 44.021,00 |
| 22.05.2026 | 15,66 | 15,83 | 15,59 | 15,70 | -0,03% | 37.024,00 |
| 21.05.2026 | 15,93 | 15,93 | 15,70 | 15,71 | -0,16% | 3.232,00 |
| 20.05.2026 | 15,84 | 15,84 | 15,50 | 15,73 | -0,69% | 16.287,00 |
| 19.05.2026 | 15,66 | 15,89 | 15,66 | 15,84 | 1,47% | 3.145,00 |
| 18.05.2026 | 15,78 | 15,79 | 15,61 | 15,61 | -1,08% | 27.885,00 |
| 15.05.2026 | 15,72 | 15,78 | 15,72 | 15,78 | -0,06% | 3.200,00 |
| 14.05.2026 | 15,72 | 15,88 | 15,72 | 15,79 | 0,13% | 12.652,00 |
| 13.05.2026 | 15,95 | 15,95 | 15,77 | 15,77 | -1,07% | 19.916,00 |
| 12.05.2026 | 15,86 | 15,94 | 15,85 | 15,94 | 0,57% | 5.832,00 |
| 11.05.2026 | 15,95 | 15,95 | 15,82 | 15,85 | -0,31% | 17.240,00 |
| 08.05.2026 | 15,86 | 15,90 | 15,85 | 15,90 | 0,37% | 16.222,00 |
| 07.05.2026 | 15,89 | 15,95 | 15,82 | 15,84 | -0,11% | 6.777,00 |
| 06.05.2026 | 15,90 | 15,91 | 15,82 | 15,86 | -0,69% | 2.494,00 |
| 05.05.2026 | 15,97 | 15,97 | 15,97 | 15,97 | 0,54% | 272,00 |
| 04.05.2026 | 15,89 | 15,89 | 15,81 | 15,89 | -0,63% | 871,00 |
| 01.05.2026 | 16,08 | 16,08 | 15,89 | 15,99 | 0,41% | 1.723,00 |
| 30.04.2026 | 15,88 | 16,28 | 15,88 | 15,92 | 0,22% | 10.500,00 |
| 29.04.2026 | 15,83 | 15,90 | 15,82 | 15,89 | -0,03% | 5.918,00 |
| 28.04.2026 | 15,82 | 15,95 | 15,80 | 15,89 | -0,38% | 2.868,00 |
| 27.04.2026 | 16,00 | 16,00 | 15,93 | 15,95 | 0,00% | 1.578,00 |
| 24.04.2026 | 15,80 | 15,95 | 15,80 | 15,95 | 0,63% | 6.492,00 |
| 23.04.2026 | 15,90 | 15,90 | 15,81 | 15,85 | -0,56% | 1.992,00 |
| 22.04.2026 | 15,96 | 15,97 | 15,94 | 15,94 | -0,06% | 2.067,00 |
| 21.04.2026 | 15,71 | 15,95 | 15,71 | 15,95 | 0,69% | 803,00 |
| 20.04.2026 | 15,85 | 15,90 | 15,71 | 15,84 | -0,06% | 2.529,00 |
| 17.04.2026 | 15,57 | 15,85 | 15,57 | 15,85 | 1,02% | 27.969,00 |
| 16.04.2026 | 15,52 | 15,69 | 15,52 | 15,69 | -0,06% | 948,00 |
| 15.04.2026 | 15,60 | 15,70 | 15,49 | 15,70 | 0,64% | 7.880,00 |
| 14.04.2026 | 15,68 | 15,69 | 15,60 | 15,60 | -0,51% | 1.898,00 |
| 13.04.2026 | 15,66 | 15,69 | 15,50 | 15,68 | -0,06% | 9.830,00 |
| 10.04.2026 | 15,72 | 15,72 | 15,43 | 15,69 | -0,06% | 3.989,00 |
| 09.04.2026 | 15,62 | 15,70 | 15,52 | 15,70 | 0,58% | 4.614,00 |
| 08.04.2026 | 15,42 | 15,64 | 15,32 | 15,61 | 1,36% | 7.231,00 |
| 07.04.2026 | 15,43 | 15,49 | 15,39 | 15,40 | 0,00% | 4.657,00 |
| 06.04.2026 | 15,40 | 15,40 | 15,35 | 15,40 | 0,13% | 3.931,00 |
| 02.04.2026 | 15,29 | 15,50 | 15,13 | 15,38 | 0,85% | 16.361,00 |
| 01.04.2026 | 15,28 | 15,29 | 15,15 | 15,25 | 0,46% | 6.622,00 |
| 31.03.2026 | 15,20 | 15,29 | 15,18 | 15,18 | 0,46% | 3.197,00 |
| 30.03.2026 | 15,02 | 15,23 | 15,02 | 15,11 | 0,00% | 2.600,00 |
| 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 |