11,850$
2,78%
Echtzeit-Aktienkurs Lake Shore Bancorp
Bid:
Ask:
Aktienkurse zur Lake Shore Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,79 | 11,87 | 11,79 | 11,87 | 2,95% | 1.301,00 |
| 01.05.2024 | 11,51 | 11,68 | 11,51 | 11,53 | -0,69% | 1.896,00 |
| 30.04.2024 | 11,60 | 11,94 | 11,56 | 11,61 | -1,11% | 3.059,00 |
| 29.04.2024 | 11,73 | 11,88 | 11,73 | 11,74 | 2,09% | 1.665,00 |
| 26.04.2024 | 11,00 | 11,65 | 11,00 | 11,50 | 5,99% | 9.156,00 |
| 25.04.2024 | 10,53 | 10,88 | 10,53 | 10,85 | 1,40% | 4.898,00 |
| 24.04.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 0,09% | 6.213,00 |
| 23.04.2024 | 10,45 | 10,69 | 10,32 | 10,69 | 1,91% | 1.349,00 |
| 22.04.2024 | 10,70 | 10,70 | 10,49 | 10,49 | 1,84% | 1.865,00 |
| 19.04.2024 | 10,30 | 10,32 | 10,30 | 10,30 | -0,12% | 2.388,00 |
| 18.04.2024 | 10,45 | 10,45 | 10,30 | 10,31 | -1,50% | 2.014,00 |
| 17.04.2024 | 10,49 | 10,49 | 10,47 | 10,47 | -3,41% | 862,00 |
| 15.04.2024 | 10,68 | 10,84 | 10,63 | 10,84 | 1,50% | 833,00 |
| 12.04.2024 | 10,75 | 10,75 | 10,50 | 10,68 | -2,47% | 2.036,00 |
| 10.04.2024 | 11,08 | 11,17 | 10,95 | 10,95 | -2,32% | 1.816,00 |
| 09.04.2024 | 11,11 | 11,21 | 11,11 | 11,21 | -0,36% | 4.354,00 |
| 08.04.2024 | 11,27 | 11,27 | 11,25 | 11,25 | -2,17% | 1.786,00 |
| 05.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,68% | 4.006,00 |
| 04.04.2024 | 11,53 | 11,53 | 11,31 | 11,31 | 0,80% | 363,00 |
| 03.04.2024 | 11,40 | 11,40 | 11,22 | 11,22 | -2,94% | 548,00 |
| 02.04.2024 | 11,41 | 11,56 | 11,28 | 11,56 | -0,60% | 551,00 |
| 01.04.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 0,26% | 263,00 |
| 28.03.2024 | 11,60 | 11,60 | 11,56 | 11,60 | 0,45% | 975,00 |
| 27.03.2024 | 11,65 | 11,66 | 11,53 | 11,55 | 0,24% | 2.240,00 |
| 26.03.2024 | 11,51 | 11,52 | 11,51 | 11,52 | -2,37% | 536,00 |
| 25.03.2024 | 11,80 | 11,80 | 11,71 | 11,80 | 0,77% | 1.036,00 |
| 22.03.2024 | 11,67 | 11,71 | 11,37 | 11,71 | 0,09% | 2.391,00 |
| 21.03.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 1,52% | 1.391,00 |
| 20.03.2024 | 11,65 | 11,65 | 11,53 | 11,53 | 1,10% | 2,00 |
| 19.03.2024 | 11,37 | 11,40 | 11,21 | 11,40 | 1,10% | 1.863,00 |
| 18.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,05% | 446,00 |
| 15.03.2024 | 11,28 | 11,31 | 11,27 | 11,27 | -2,76% | 202,00 |
| 14.03.2024 | 11,13 | 11,59 | 11,13 | 11,59 | 3,02% | 32,00 |
| 13.03.2024 | 11,26 | 11,26 | 11,25 | 11,25 | -0,62% | 778,00 |
| 12.03.2024 | 11,45 | 11,45 | 11,32 | 11,32 | -4,07% | 758,00 |
| 11.03.2024 | 11,90 | 11,90 | 11,41 | 11,80 | 3,53% | 239,00 |
| 08.03.2024 | 11,37 | 11,40 | 11,37 | 11,40 | -0,32% | 608,00 |
| 07.03.2024 | 11,43 | 11,44 | 11,43 | 11,44 | -0,31% | 501,00 |
| 06.03.2024 | 11,40 | 11,47 | 11,28 | 11,47 | -3,53% | 3.273,00 |
| 05.03.2024 | 11,27 | 11,89 | 11,27 | 11,89 | 2,91% | 5.131,00 |
| 04.03.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,57% | 368,00 |
| 01.03.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -1,11% | 731,00 |
| 29.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | 2.165,00 |
| 28.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | 261,00 |
| 27.02.2024 | 11,40 | 11,75 | 11,40 | 11,75 | 4,44% | 15.992,00 |
| 26.02.2024 | 11,26 | 11,26 | 11,25 | 11,25 | -2,26% | 687,00 |
| 22.02.2024 | 11,53 | 11,53 | 11,51 | 11,51 | -0,86% | 826,00 |
| 21.02.2024 | 11,50 | 11,61 | 11,50 | 11,61 | 0,96% | 124,00 |
| 20.02.2024 | 11,56 | 11,56 | 11,50 | 11,50 | -0,52% | 3.965,00 |
| 16.02.2024 | 11,57 | 11,57 | 11,56 | 11,56 | -1,53% | 529,00 |
| 14.02.2024 | 11,68 | 11,74 | 11,56 | 11,74 | 1,47% | 2.124,00 |
| 13.02.2024 | 11,58 | 11,60 | 11,57 | 11,57 | -0,17% | 726,00 |
| 12.02.2024 | 11,67 | 11,67 | 11,58 | 11,59 | -0,26% | 60,00 |
| 09.02.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -1,53% | 209,00 |
| 08.02.2024 | 11,62 | 11,80 | 11,60 | 11,80 | 1,81% | 1.141,00 |
| 07.02.2024 | 11,68 | 11,68 | 11,57 | 11,59 | -1,80% | 174,00 |
| 06.02.2024 | 11,78 | 11,80 | 11,78 | 11,80 | -0,82% | 2.015,00 |
| 05.02.2024 | 11,66 | 11,93 | 11,54 | 11,90 | 2,59% | 29,00 |
| 02.02.2024 | 11,61 | 11,61 | 11,51 | 11,60 | -0,09% | 6.548,00 |
| 01.02.2024 | 11,81 | 11,85 | 11,61 | 11,61 | -2,19% | 3.953,00 |
| 30.01.2024 | 11,87 | 11,87 | 11,75 | 11,87 | 2,15% | 1.332,00 |
| 29.01.2024 | 11,84 | 11,99 | 11,61 | 11,62 | -1,11% | 43,00 |
| 26.01.2024 | 11,68 | 11,75 | 11,68 | 11,75 | -1,76% | 946,00 |
| 25.01.2024 | 11,75 | 11,98 | 11,75 | 11,96 | 2,05% | 718,00 |
| 24.01.2024 | 11,99 | 12,11 | 11,72 | 11,72 | -2,94% | 2.384,00 |
| 23.01.2024 | 12,11 | 12,11 | 11,99 | 12,08 | -0,29% | 2.079,00 |
| 22.01.2024 | 12,19 | 12,19 | 12,11 | 12,11 | 1,25% | 12,00 |
| 19.01.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,67% | 1.778,00 |
| 18.01.2024 | 12,15 | 12,15 | 11,78 | 12,04 | 0,17% | 13,00 |
| 17.01.2024 | 11,77 | 12,20 | 11,77 | 12,02 | 2,30% | 43,00 |
| 16.01.2024 | 12,10 | 12,14 | 11,75 | 11,75 | -2,08% | 3.746,00 |
| 12.01.2024 | 11,95 | 12,00 | 11,79 | 12,00 | -1,15% | 943,00 |
| 11.01.2024 | 11,99 | 12,14 | 11,95 | 12,14 | 1,25% | 19,00 |
| 10.01.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -1,56% | 183,00 |
| 09.01.2024 | 12,10 | 12,18 | 11,88 | 12,18 | 2,27% | 120,00 |
| 08.01.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -0,17% | 15,00 |
| 05.01.2024 | 11,85 | 12,16 | 11,85 | 11,93 | -1,93% | 169,00 |
| 04.01.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,13% | 645,00 |
| 03.01.2024 | 12,00 | 12,18 | 11,87 | 12,18 | -0,41% | 2.551,00 |
| 02.01.2024 | 11,53 | 12,24 | 11,53 | 12,23 | 4,44% | 6.894,00 |
| 29.12.2023 | 11,52 | 11,71 | 11,52 | 11,71 | -0,04% | 1.164,00 |
| 28.12.2023 | 11,72 | 11,72 | 11,72 | 11,72 | 0,60% | 324,00 |
| 27.12.2023 | 11,46 | 11,65 | 11,46 | 11,65 | -0,38% | 2.090,00 |
| 26.12.2023 | 11,45 | 11,69 | 11,40 | 11,69 | -0,51% | 3.657,00 |
| 22.12.2023 | 11,76 | 11,91 | 11,75 | 11,75 | 0,00% | 1.512,00 |
| 21.12.2023 | 11,42 | 11,75 | 11,42 | 11,75 | 2,80% | 738,00 |
| 20.12.2023 | 11,41 | 11,59 | 11,41 | 11,43 | 0,70% | 1.730,00 |
| 19.12.2023 | 11,45 | 11,45 | 10,74 | 11,35 | -4,22% | 8.755,00 |
| 18.12.2023 | 11,75 | 11,90 | 11,75 | 11,85 | -1,17% | 3.939,00 |
| 15.12.2023 | 11,62 | 12,00 | 11,50 | 11,99 | 5,36% | 26.022,00 |
| 14.12.2023 | 10,71 | 11,38 | 10,71 | 11,38 | 1,07% | 1.163,00 |
| 13.12.2023 | 10,89 | 11,26 | 10,89 | 11,26 | 3,97% | 3.178,00 |
| 12.12.2023 | 10,98 | 11,03 | 10,63 | 10,83 | -3,22% | 11.839,00 |
| 11.12.2023 | 10,98 | 11,19 | 10,98 | 11,19 | 3,61% | 2.175,00 |
| 08.12.2023 | 10,99 | 11,02 | 10,80 | 10,80 | 0,65% | 15.516,00 |
| 07.12.2023 | 10,41 | 11,16 | 10,41 | 10,73 | -1,56% | 343,00 |
| 06.12.2023 | 10,97 | 11,19 | 10,41 | 10,90 | -0,91% | 400,00 |
| 05.12.2023 | 11,00 | 11,00 | 10,94 | 11,00 | -0,54% | 4.154,00 |
| 04.12.2023 | 11,25 | 11,27 | 10,89 | 11,06 | -1,86% | 11.491,00 |
| 01.12.2023 | 10,69 | 11,27 | 10,69 | 11,27 | 3,02% | 11.640,00 |