15,350$
1,32%
Echtzeit-Aktienkurs Pathfinder Bancorp
Bid:
Ask:
Aktienkurse zur Pathfinder Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,15 | 15,29 | 15,15 | 15,15 | 0,26% | 818,00 |
| 13.10.2025 | 15,08 | 15,11 | 15,08 | 15,11 | -0,07% | 478,00 |
| 10.10.2025 | 15,25 | 15,25 | 15,11 | 15,12 | -0,92% | 1.119,00 |
| 09.10.2025 | 15,30 | 15,30 | 15,26 | 15,26 | -0,72% | 4.529,00 |
| 08.10.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -0,07% | 672,00 |
| 07.10.2025 | 15,40 | 15,40 | 15,38 | 15,38 | -0,77% | 818,00 |
| 06.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,17% | 352,00 |
| 03.10.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,66% | 1.100,00 |
| 02.10.2025 | 15,37 | 15,37 | 15,16 | 15,22 | -0,98% | 4.299,00 |
| 01.10.2025 | 15,39 | 15,65 | 15,37 | 15,37 | -1,95% | 1.136,00 |
| 30.09.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 2,18% | 350,00 |
| 29.09.2025 | 15,41 | 15,41 | 15,31 | 15,34 | 0,13% | 502,00 |
| 26.09.2025 | 15,50 | 15,72 | 13,55 | 15,32 | -1,82% | 15.375,00 |
| 25.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,58% | 818,00 |
| 24.09.2025 | 15,80 | 15,80 | 15,36 | 15,36 | -3,03% | 4.663,00 |
| 23.09.2025 | 15,63 | 15,84 | 15,32 | 15,84 | 2,86% | 2.686,00 |
| 22.09.2025 | 15,33 | 15,53 | 15,23 | 15,40 | 1,99% | 1.997,00 |
| 19.09.2025 | 15,87 | 15,87 | 15,10 | 15,10 | 0,00% | 6.083,00 |
| 18.09.2025 | 15,63 | 15,63 | 14,74 | 15,10 | -1,56% | 19.977,00 |
| 17.09.2025 | 15,40 | 15,40 | 15,10 | 15,34 | -0,45% | 1.171,00 |
| 16.09.2025 | 15,06 | 15,41 | 15,06 | 15,41 | 2,87% | 63,00 |
| 12.09.2025 | 15,13 | 15,13 | 14,98 | 14,98 | 0,20% | 1.719,00 |
| 11.09.2025 | 15,06 | 15,06 | 14,86 | 14,95 | -0,66% | 4.320,00 |
| 10.09.2025 | 15,50 | 15,50 | 15,05 | 15,05 | 0,00% | 4.735,00 |
| 09.09.2025 | 15,00 | 15,10 | 14,91 | 15,05 | -0,33% | 18.797,00 |
| 08.09.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | 1.820,00 |
| 05.09.2025 | 14,99 | 15,21 | 14,99 | 15,00 | 0,21% | 21.030,00 |
| 03.09.2025 | 15,00 | 15,00 | 14,95 | 14,97 | 0,12% | 5.797,00 |
| 02.09.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 0,20% | 425,00 |
| 29.08.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 0,00% | 558,00 |
| 28.08.2025 | 15,46 | 15,46 | 14,92 | 14,92 | 0,00% | 1.753,00 |
| 27.08.2025 | 14,81 | 15,40 | 14,81 | 14,92 | 0,81% | 4.953,00 |
| 26.08.2025 | 14,70 | 14,82 | 14,70 | 14,80 | 0,51% | 8.210,00 |
| 25.08.2025 | 14,97 | 14,97 | 14,70 | 14,73 | 0,17% | 5.641,00 |
| 22.08.2025 | 14,70 | 14,85 | 14,68 | 14,70 | 0,55% | 10.930,00 |
| 21.08.2025 | 14,64 | 14,64 | 14,62 | 14,62 | 0,00% | 506,00 |
| 20.08.2025 | 14,65 | 14,65 | 14,61 | 14,62 | 0,69% | 1.248,00 |
| 19.08.2025 | 14,70 | 14,70 | 14,40 | 14,52 | -1,02% | 7.198,00 |
| 18.08.2025 | 14,67 | 14,67 | 14,67 | 14,67 | -2,40% | 616,00 |
| 15.08.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 2,24% | 1.089,00 |
| 14.08.2025 | 14,48 | 14,72 | 14,48 | 14,70 | 2,37% | 3.365,00 |
| 13.08.2025 | 14,32 | 14,36 | 14,32 | 14,36 | 0,42% | 1.467,00 |
| 12.08.2025 | 14,49 | 14,49 | 14,29 | 14,30 | -1,31% | 1.598,00 |
| 08.08.2025 | 14,50 | 14,50 | 14,20 | 14,49 | 0,42% | 2.173,00 |
| 07.08.2025 | 14,98 | 14,98 | 14,43 | 14,43 | 0,07% | 2.887,00 |
| 06.08.2025 | 14,92 | 14,92 | 14,37 | 14,42 | 0,84% | 2.360,00 |
| 05.08.2025 | 14,36 | 14,36 | 14,17 | 14,30 | -0,42% | 3.459,00 |
| 04.08.2025 | 14,60 | 14,60 | 14,10 | 14,36 | -4,14% | 6.109,00 |
| 31.07.2025 | 14,80 | 14,98 | 14,80 | 14,98 | -1,51% | 1.174,00 |
| 30.07.2025 | 14,80 | 15,21 | 14,61 | 15,21 | 2,22% | 1.560,00 |
| 29.07.2025 | 14,91 | 14,91 | 14,86 | 14,88 | -0,37% | 2.321,00 |
| 28.07.2025 | 15,12 | 15,12 | 14,86 | 14,94 | -0,37% | 8.065,00 |
| 25.07.2025 | 15,05 | 15,13 | 14,99 | 14,99 | 0,87% | 4.690,00 |
| 24.07.2025 | 15,20 | 15,20 | 14,86 | 14,86 | -2,30% | 4.256,00 |
| 23.07.2025 | 15,02 | 15,21 | 14,83 | 15,21 | 1,20% | 3.691,00 |
| 22.07.2025 | 15,55 | 15,55 | 15,03 | 15,03 | -1,38% | 4.238,00 |
| 21.07.2025 | 15,25 | 15,46 | 15,18 | 15,24 | -0,07% | 5.300,00 |
| 18.07.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,07% | 363,00 |
| 17.07.2025 | 15,25 | 15,30 | 15,10 | 15,24 | 0,53% | 10.877,00 |
| 16.07.2025 | 15,12 | 15,25 | 15,12 | 15,16 | -0,59% | 2.456,00 |
| 15.07.2025 | 15,96 | 15,96 | 15,25 | 15,25 | 0,56% | 1.950,00 |
| 14.07.2025 | 15,40 | 15,40 | 15,17 | 15,17 | 0,70% | 7.181,00 |
| 11.07.2025 | 15,07 | 15,07 | 15,06 | 15,06 | -1,05% | 922,00 |
| 10.07.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 0,06% | 333,00 |
| 09.07.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 1,33% | 1.017,00 |
| 08.07.2025 | 15,29 | 15,29 | 15,01 | 15,01 | 0,54% | 1.005,00 |
| 07.07.2025 | 15,11 | 15,23 | 14,80 | 14,93 | -1,13% | 4.415,00 |
| 03.07.2025 | 15,15 | 15,15 | 15,10 | 15,10 | 0,53% | 1.364,00 |
| 02.07.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 0,00% | 317,00 |
| 01.07.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -2,09% | 608,00 |
| 30.06.2025 | 14,90 | 15,34 | 14,88 | 15,34 | 2,61% | 3.148,00 |
| 26.06.2025 | 14,64 | 14,95 | 14,64 | 14,95 | 2,40% | 1.174,00 |
| 25.06.2025 | 14,62 | 14,62 | 14,60 | 14,60 | -0,07% | 1.596,00 |
| 24.06.2025 | 14,80 | 14,80 | 14,50 | 14,61 | 1,39% | 5.558,00 |
| 23.06.2025 | 14,86 | 14,87 | 14,41 | 14,41 | -1,37% | 5.204,00 |
| 20.06.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -1,42% | 2.654,00 |
| 18.06.2025 | 14,92 | 14,93 | 14,82 | 14,82 | 0,07% | 7.791,00 |
| 17.06.2025 | 15,13 | 15,13 | 14,81 | 14,81 | -2,12% | 3.982,00 |
| 16.06.2025 | 15,79 | 15,79 | 14,90 | 15,13 | -2,64% | 6.343,00 |
| 13.06.2025 | 15,50 | 15,95 | 15,42 | 15,54 | 1,90% | 1.591,00 |
| 12.06.2025 | 15,45 | 15,45 | 14,90 | 15,25 | -0,07% | 29.351,00 |
| 11.06.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,75% | 1.484,00 |
| 10.06.2025 | 15,45 | 15,45 | 15,30 | 15,38 | -1,63% | 7.689,00 |
| 09.06.2025 | 15,50 | 15,63 | 15,45 | 15,63 | 2,49% | 3.734,00 |
| 06.06.2025 | 15,35 | 15,35 | 15,25 | 15,25 | 0,26% | 1.178,00 |
| 05.06.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 1,74% | 433,00 |
| 04.06.2025 | 14,90 | 15,11 | 14,90 | 14,95 | 0,34% | 4.128,00 |
| 03.06.2025 | 14,74 | 15,07 | 14,67 | 14,90 | 1,09% | 3.537,00 |
| 02.06.2025 | 14,81 | 15,05 | 14,66 | 14,74 | -3,03% | 11.364,00 |
| 30.05.2025 | 15,27 | 15,27 | 15,02 | 15,20 | -0,39% | 5.980,00 |
| 29.05.2025 | 15,30 | 15,30 | 15,26 | 15,26 | -2,43% | 16.341,00 |
| 28.05.2025 | 15,31 | 15,64 | 15,31 | 15,64 | 2,16% | 7.869,00 |
| 27.05.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,10% | 306,00 |
| 23.05.2025 | 15,98 | 15,98 | 15,03 | 15,30 | -5,88% | 5.361,00 |
| 22.05.2025 | 15,02 | 16,50 | 15,00 | 16,25 | 8,33% | 18.096,00 |
| 21.05.2025 | 14,85 | 15,00 | 14,85 | 15,00 | -1,51% | 2.056,00 |
| 20.05.2025 | 15,10 | 15,30 | 15,05 | 15,23 | 0,59% | 5.938,00 |
| 19.05.2025 | 15,06 | 15,14 | 14,60 | 15,14 | -0,26% | 8.901,00 |
| 16.05.2025 | 15,07 | 15,18 | 15,06 | 15,18 | 0,86% | 3.363,00 |
| 15.05.2025 | 14,87 | 15,20 | 14,87 | 15,05 | 0,27% | 3.734,00 |