13,550$
-0,44%
Echtzeit-Aktienkurs Pathfinder Bancorp
Bid:
Ask:
Aktienkurse zur Pathfinder Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,44% | 126,00 |
| 28.05.2026 | 13,76 | 13,83 | 13,55 | 13,61 | -0,66% | 4.496,00 |
| 27.05.2026 | 13,91 | 13,95 | 13,51 | 13,70 | -2,14% | 38.712,00 |
| 26.05.2026 | 13,86 | 14,00 | 13,86 | 14,00 | 0,72% | 5.230,00 |
| 22.05.2026 | 13,50 | 13,90 | 13,50 | 13,90 | 2,51% | 2.153,00 |
| 21.05.2026 | 13,55 | 13,56 | 13,55 | 13,56 | 0,07% | 1.161,00 |
| 19.05.2026 | 13,50 | 13,55 | 13,50 | 13,55 | 0,44% | 2.245,00 |
| 18.05.2026 | 13,36 | 13,70 | 13,25 | 13,49 | 0,00% | 2.394,00 |
| 15.05.2026 | 13,50 | 13,50 | 13,00 | 13,49 | -2,88% | 6.664,00 |
| 14.05.2026 | 13,92 | 13,92 | 13,89 | 13,89 | 2,89% | 17,00 |
| 13.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,07% | 1.250,00 |
| 12.05.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 3,69% | 76,00 |
| 11.05.2026 | 13,50 | 13,55 | 12,49 | 13,01 | -6,27% | 10.242,00 |
| 07.05.2026 | 14,00 | 14,00 | 13,80 | 13,88 | -0,93% | 4.102,00 |
| 06.05.2026 | 14,02 | 14,10 | 14,00 | 14,01 | -0,64% | 3.425,00 |
| 05.05.2026 | 13,58 | 14,10 | 13,58 | 14,10 | 6,02% | 12.927,00 |
| 04.05.2026 | 13,30 | 13,89 | 13,30 | 13,30 | -6,67% | 12.897,00 |
| 01.05.2026 | 13,90 | 14,25 | 13,60 | 14,25 | 2,52% | 3.347,00 |
| 30.04.2026 | 13,56 | 14,06 | 13,56 | 13,90 | 2,21% | 8.159,00 |
| 28.04.2026 | 13,59 | 13,60 | 13,59 | 13,60 | 0,00% | 1.720,00 |
| 27.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 4,00 |
| 24.04.2026 | 13,51 | 13,51 | 13,40 | 13,40 | -1,47% | 1.807,00 |
| 22.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 1.023,00 |
| 21.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 285,00 |
| 20.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 27,00 |
| 17.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,22% | 26,00 |
| 16.04.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -0,95% | 508,00 |
| 15.04.2026 | 13,61 | 13,70 | 13,60 | 13,70 | 0,96% | 1.054,00 |
| 14.04.2026 | 13,57 | 13,57 | 13,43 | 13,57 | 1,19% | 4.231,00 |
| 13.04.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -2,26% | 161,00 |
| 10.04.2026 | 13,10 | 13,72 | 13,10 | 13,72 | 1,55% | 6.810,00 |
| 09.04.2026 | 13,03 | 13,51 | 12,86 | 13,51 | -1,17% | 2.752,00 |
| 08.04.2026 | 13,10 | 13,67 | 12,98 | 13,67 | 2,70% | 6.412,00 |
| 07.04.2026 | 12,95 | 13,31 | 12,91 | 13,31 | 3,06% | 8.161,00 |
| 01.04.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,90% | 627,00 |
| 31.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 8,00 |
| 26.03.2026 | 13,25 | 13,25 | 12,75 | 12,75 | -2,82% | 1.282,00 |
| 24.03.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -3,95% | 725,00 |
| 23.03.2026 | 13,72 | 13,72 | 13,66 | 13,66 | 5,48% | 112,00 |
| 20.03.2026 | 13,55 | 13,63 | 12,95 | 12,95 | -1,75% | 10.702,00 |
| 18.03.2026 | 13,44 | 13,44 | 13,18 | 13,18 | -0,15% | 982,00 |
| 17.03.2026 | 13,69 | 13,69 | 13,20 | 13,20 | -2,40% | 428,00 |
| 16.03.2026 | 13,60 | 13,60 | 13,41 | 13,52 | -0,56% | 9.668,00 |
| 13.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,29% | 192,00 |
| 12.03.2026 | 13,60 | 13,70 | 13,55 | 13,64 | 1,11% | 18.920,00 |
| 11.03.2026 | 13,47 | 13,59 | 13,47 | 13,49 | -1,68% | 1.673,00 |
| 10.03.2026 | 13,60 | 13,72 | 13,60 | 13,72 | 0,88% | 2.439,00 |
| 09.03.2026 | 13,41 | 13,77 | 13,41 | 13,60 | 0,29% | 6.885,00 |
| 06.03.2026 | 13,52 | 13,56 | 13,48 | 13,56 | 0,37% | 1.817,00 |
| 05.03.2026 | 13,50 | 13,62 | 13,50 | 13,51 | -0,97% | 2.745,00 |
| 04.03.2026 | 13,60 | 13,71 | 13,60 | 13,64 | 0,61% | 4.125,00 |
| 03.03.2026 | 13,62 | 13,62 | 13,50 | 13,56 | 0,37% | 2.950,00 |
| 02.03.2026 | 13,55 | 13,71 | 13,50 | 13,51 | 2,89% | 3.845,00 |
| 27.02.2026 | 13,55 | 13,55 | 13,13 | 13,13 | -2,74% | 3.430,00 |
| 26.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,97% | 715,00 |
| 25.02.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 0,00% | 35,00 |
| 24.02.2026 | 13,02 | 13,37 | 13,02 | 13,37 | 0,91% | 1.362,00 |
| 23.02.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | 74,00 |
| 17.02.2026 | 13,50 | 13,51 | 13,30 | 13,30 | -2,21% | 1.426,00 |
| 13.02.2026 | 13,72 | 13,75 | 13,60 | 13,60 | -0,54% | 4.636,00 |
| 12.02.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 1,89% | 304,00 |
| 11.02.2026 | 13,40 | 13,42 | 13,40 | 13,42 | -1,03% | 785,00 |
| 10.02.2026 | 13,04 | 13,75 | 13,02 | 13,56 | 1,16% | 10.548,00 |
| 09.02.2026 | 13,38 | 13,41 | 13,38 | 13,41 | 3,35% | 1.794,00 |
| 06.02.2026 | 12,76 | 13,10 | 12,72 | 12,97 | 0,54% | 8.870,00 |
| 05.02.2026 | 13,43 | 13,43 | 12,89 | 12,90 | -1,53% | 3.230,00 |
| 04.02.2026 | 12,52 | 13,22 | 12,52 | 13,10 | 7,73% | 8.006,00 |
| 03.02.2026 | 13,76 | 13,78 | 12,06 | 12,16 | -11,11% | 5.267,00 |
| 30.01.2026 | 13,82 | 13,82 | 13,68 | 13,68 | -3,80% | 1.076,00 |
| 29.01.2026 | 14,21 | 14,22 | 14,21 | 14,22 | -0,21% | 103,00 |
| 28.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,07% | 18,00 |
| 27.01.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,00% | 398,00 |
| 26.01.2026 | 14,25 | 14,25 | 14,24 | 14,24 | 0,70% | 554,00 |
| 23.01.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 2,17% | 288,00 |
| 22.01.2026 | 14,33 | 14,34 | 13,84 | 13,84 | -2,19% | 1.078,00 |
| 21.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,86% | 350,00 |
| 20.01.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -2,16% | 720,00 |
| 16.01.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 0,00% | 7,00 |
| 15.01.2026 | 14,23 | 14,35 | 14,20 | 14,34 | 0,81% | 2.709,00 |
| 14.01.2026 | 14,03 | 14,23 | 14,03 | 14,23 | -0,80% | 585,00 |
| 13.01.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -0,07% | 45,00 |
| 09.01.2026 | 14,25 | 14,38 | 13,96 | 14,35 | 0,98% | 2.884,00 |
| 08.01.2026 | 14,03 | 14,35 | 14,03 | 14,21 | -0,28% | 4.681,00 |
| 06.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,71% | 389,00 |
| 05.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,21% | 931,00 |
| 02.01.2026 | 13,77 | 14,12 | 13,77 | 14,12 | 0,07% | 617,00 |
| 31.12.2025 | 13,60 | 14,11 | 13,45 | 14,11 | 3,75% | 4.043,00 |
| 30.12.2025 | 13,65 | 13,65 | 13,60 | 13,60 | -1,16% | 2.273,00 |
| 29.12.2025 | 13,65 | 13,76 | 13,65 | 13,76 | 0,51% | 1.106,00 |
| 26.12.2025 | 13,94 | 13,94 | 13,35 | 13,69 | -2,21% | 5.812,00 |
| 23.12.2025 | 13,75 | 14,05 | 13,75 | 14,00 | -1,06% | 1.475,00 |
| 19.12.2025 | 14,21 | 14,21 | 13,50 | 14,15 | -1,74% | 13.332,00 |
| 18.12.2025 | 14,48 | 14,50 | 13,86 | 14,40 | 4,12% | 3.679,00 |
| 17.12.2025 | 14,62 | 14,62 | 13,83 | 13,83 | -7,37% | 98,00 |
| 16.12.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 1,15% | 30,00 |
| 15.12.2025 | 13,61 | 14,76 | 13,61 | 14,76 | -0,47% | 1.232,00 |
| 12.12.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -0,40% | 183,00 |
| 11.12.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 4,49% | 257,00 |
| 10.12.2025 | 14,70 | 14,70 | 14,25 | 14,25 | -4,36% | 4.221,00 |
| 09.12.2025 | 14,00 | 14,90 | 13,92 | 14,90 | 6,43% | 7.645,00 |