13,100$
1,55%
Echtzeit-Aktienkurs Severn Bancorp
Bid:
Ask:
Aktienkurse zur Severn Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2021 | 13,00 | 13,63 | 12,86 | 13,63 | 5,66% | 64.200,00 |
| 28.10.2021 | 12,77 | 12,90 | 12,77 | 12,90 | 1,42% | 4.458,00 |
| 27.10.2021 | 12,83 | 12,85 | 12,72 | 12,72 | -0,08% | 696,00 |
| 26.10.2021 | 13,10 | 13,10 | 12,72 | 12,73 | 0,08% | 4.749,00 |
| 25.10.2021 | 12,70 | 12,86 | 12,70 | 12,72 | -0,24% | 4.556,00 |
| 22.10.2021 | 12,77 | 12,78 | 12,75 | 12,75 | -0,16% | 2.332,00 |
| 21.10.2021 | 12,95 | 12,98 | 12,77 | 12,77 | -0,55% | 2.228,00 |
| 20.10.2021 | 12,88 | 12,88 | 12,77 | 12,84 | 1,10% | 1.209,00 |
| 19.10.2021 | 12,79 | 13,10 | 12,70 | 12,70 | -0,39% | 4.117,00 |
| 18.10.2021 | 12,82 | 12,90 | 12,69 | 12,75 | -1,16% | 5.944,00 |
| 15.10.2021 | 12,80 | 12,96 | 12,71 | 12,90 | 0,31% | 4.390,00 |
| 14.10.2021 | 12,79 | 12,86 | 12,76 | 12,86 | 0,23% | 1.207,00 |
| 13.10.2021 | 12,90 | 12,90 | 12,62 | 12,83 | -1,23% | 5.274,00 |
| 12.10.2021 | 13,04 | 13,05 | 12,98 | 12,99 | 0,15% | 1.775,00 |
| 11.10.2021 | 13,00 | 13,12 | 12,97 | 12,97 | 0,08% | 16.976,00 |
| 08.10.2021 | 12,68 | 12,98 | 12,68 | 12,96 | 2,53% | 8.799,00 |
| 07.10.2021 | 12,61 | 12,69 | 12,54 | 12,64 | 0,32% | 18.097,00 |
| 06.10.2021 | 12,60 | 12,60 | 12,52 | 12,60 | 0,80% | 3.663,00 |
| 05.10.2021 | 12,55 | 12,62 | 12,50 | 12,50 | 0,32% | 32.976,00 |
| 04.10.2021 | 12,55 | 12,59 | 12,46 | 12,46 | -0,16% | 3.497,00 |
| 01.10.2021 | 12,46 | 12,52 | 12,46 | 12,48 | -0,32% | 2.848,00 |
| 30.09.2021 | 12,52 | 12,52 | 12,52 | 12,52 | 0,40% | 641,00 |
| 29.09.2021 | 12,48 | 12,50 | 12,46 | 12,47 | 0,16% | 8.212,00 |
| 28.09.2021 | 12,52 | 12,55 | 12,41 | 12,45 | -0,32% | 6.125,00 |
| 27.09.2021 | 12,33 | 12,50 | 12,33 | 12,49 | 1,13% | 7.860,00 |
| 24.09.2021 | 12,32 | 12,35 | 12,32 | 12,35 | 1,15% | 562,00 |
| 23.09.2021 | 12,20 | 12,25 | 12,18 | 12,21 | 0,49% | 1.363,00 |
| 22.09.2021 | 12,15 | 12,19 | 12,11 | 12,15 | 0,00% | 3.159,00 |
| 21.09.2021 | 12,15 | 12,18 | 12,15 | 12,15 | -0,33% | 3.228,00 |
| 20.09.2021 | 12,35 | 12,37 | 12,15 | 12,19 | -2,40% | 8.158,00 |
| 17.09.2021 | 12,29 | 12,49 | 12,25 | 12,49 | 1,79% | 36.459,00 |
| 16.09.2021 | 12,36 | 12,38 | 12,27 | 12,27 | -0,70% | 1.970,00 |
| 15.09.2021 | 12,40 | 12,40 | 12,23 | 12,36 | 0,87% | 1.370,00 |
| 14.09.2021 | 12,34 | 12,36 | 12,23 | 12,25 | -0,97% | 5.969,00 |
| 13.09.2021 | 12,40 | 12,40 | 12,31 | 12,37 | 0,49% | 4.368,00 |
| 10.09.2021 | 12,30 | 12,39 | 12,14 | 12,31 | 0,08% | 3.822,00 |
| 09.09.2021 | 12,30 | 12,37 | 12,30 | 12,30 | -0,40% | 1.781,00 |
| 08.09.2021 | 12,42 | 12,48 | 12,35 | 12,35 | -0,40% | 1.314,00 |
| 07.09.2021 | 12,45 | 12,50 | 12,40 | 12,40 | -0,80% | 5.435,00 |
| 03.09.2021 | 12,40 | 12,50 | 12,40 | 12,50 | 0,48% | 5.659,00 |
| 02.09.2021 | 12,39 | 12,46 | 12,35 | 12,44 | 0,32% | 4.250,00 |
| 01.09.2021 | 12,50 | 12,50 | 12,40 | 12,40 | -0,40% | 1.864,00 |
| 31.08.2021 | 12,41 | 12,52 | 12,41 | 12,45 | 0,32% | 23.383,00 |
| 30.08.2021 | 12,47 | 12,52 | 12,34 | 12,41 | -0,64% | 2.481,00 |
| 27.08.2021 | 12,50 | 12,59 | 12,42 | 12,49 | 0,64% | 5.882,00 |
| 26.08.2021 | 12,27 | 12,46 | 12,25 | 12,41 | 2,14% | 5.170,00 |
| 25.08.2021 | 12,17 | 12,40 | 12,15 | 12,15 | -0,41% | 3.087,00 |
| 24.08.2021 | 12,09 | 12,28 | 12,09 | 12,20 | -0,25% | 2.118,00 |
| 23.08.2021 | 12,33 | 12,39 | 12,16 | 12,23 | 0,00% | 2.359,00 |
| 20.08.2021 | 12,23 | 12,26 | 12,23 | 12,23 | 0,00% | 508,00 |
| 19.08.2021 | 12,14 | 12,23 | 12,00 | 12,23 | -0,97% | 158.620,00 |
| 18.08.2021 | 12,43 | 12,43 | 12,31 | 12,35 | -0,72% | 4.086,00 |
| 17.08.2021 | 12,39 | 12,44 | 12,31 | 12,44 | 0,24% | 7.104,00 |
| 16.08.2021 | 12,41 | 12,50 | 12,41 | 12,41 | -0,56% | 3.916,00 |
| 13.08.2021 | 12,41 | 12,48 | 12,41 | 12,48 | -0,16% | 1.300,00 |
| 12.08.2021 | 12,45 | 12,50 | 12,45 | 12,50 | 0,00% | 3.388,00 |
| 11.08.2021 | 12,46 | 12,50 | 12,45 | 12,50 | 0,40% | 6.565,00 |
| 10.08.2021 | 12,48 | 12,50 | 12,41 | 12,45 | 0,40% | 6.748,00 |
| 09.08.2021 | 12,38 | 12,50 | 12,38 | 12,40 | -0,40% | 8.288,00 |
| 06.08.2021 | 12,35 | 12,49 | 12,35 | 12,45 | 1,38% | 10.942,00 |
| 05.08.2021 | 12,24 | 12,29 | 12,07 | 12,28 | 0,66% | 10.047,00 |
| 04.08.2021 | 12,00 | 12,20 | 12,00 | 12,20 | -0,33% | 539,00 |
| 03.08.2021 | 12,15 | 12,26 | 12,00 | 12,24 | 1,49% | 17.116,00 |
| 02.08.2021 | 12,06 | 12,11 | 12,06 | 12,06 | -1,47% | 1.940,00 |
| 30.07.2021 | 12,22 | 12,24 | 12,22 | 12,24 | 1,24% | 1.596,00 |
| 29.07.2021 | 12,01 | 12,09 | 12,01 | 12,09 | 0,67% | 5.491,00 |
| 28.07.2021 | 12,04 | 12,07 | 11,98 | 12,01 | 0,33% | 16.965,00 |
| 27.07.2021 | 11,97 | 11,97 | 11,97 | 11,97 | -0,17% | 363,00 |
| 26.07.2021 | 11,98 | 12,11 | 11,98 | 11,99 | 0,08% | 975,00 |
| 23.07.2021 | 11,97 | 12,01 | 11,91 | 11,98 | 0,25% | 6.531,00 |
| 22.07.2021 | 11,95 | 11,97 | 11,95 | 11,95 | 0,00% | 1.569,00 |
| 21.07.2021 | 12,10 | 12,20 | 11,95 | 11,95 | 1,01% | 5.099,00 |
| 20.07.2021 | 11,98 | 12,20 | 11,83 | 11,83 | -0,59% | 22.755,00 |
| 19.07.2021 | 12,11 | 12,18 | 11,90 | 11,90 | -1,33% | 5.977,00 |
| 16.07.2021 | 12,25 | 12,25 | 12,06 | 12,06 | -1,55% | 17.579,00 |
| 15.07.2021 | 12,15 | 12,25 | 12,10 | 12,25 | 2,08% | 2.553,00 |
| 14.07.2021 | 12,02 | 12,02 | 11,99 | 12,00 | 0,00% | 1.502,00 |
| 13.07.2021 | 11,89 | 12,00 | 11,89 | 12,00 | 0,93% | 4.361,00 |
| 12.07.2021 | 11,80 | 11,91 | 11,78 | 11,89 | -0,25% | 1.199,00 |
| 09.07.2021 | 11,92 | 11,92 | 11,92 | 11,92 | 1,45% | 381,00 |
| 08.07.2021 | 11,72 | 11,75 | 11,66 | 11,75 | 0,26% | 1.287,00 |
| 07.07.2021 | 11,66 | 11,78 | 11,66 | 11,72 | -0,68% | 7.975,00 |
| 06.07.2021 | 11,81 | 12,00 | 11,70 | 11,80 | -0,76% | 4.842,00 |
| 02.07.2021 | 11,83 | 11,97 | 11,83 | 11,89 | -0,34% | 1.319,00 |
| 01.07.2021 | 11,91 | 11,93 | 11,91 | 11,93 | 0,25% | 1.337,00 |
| 30.06.2021 | 11,90 | 11,98 | 11,88 | 11,90 | -0,08% | 7.920,00 |
| 29.06.2021 | 11,99 | 11,99 | 11,91 | 11,91 | -0,67% | 4.645,00 |
| 28.06.2021 | 11,90 | 12,17 | 11,90 | 11,99 | 0,76% | 8.553,00 |
| 25.06.2021 | 11,96 | 12,13 | 11,79 | 11,90 | -0,92% | 67.286,00 |
| 24.06.2021 | 11,70 | 12,01 | 11,70 | 12,01 | 2,04% | 10.336,00 |
| 23.06.2021 | 11,70 | 11,86 | 11,70 | 11,77 | 0,09% | 2.074,00 |
| 22.06.2021 | 11,78 | 11,78 | 11,67 | 11,76 | -0,34% | 4.051,00 |
| 21.06.2021 | 11,52 | 11,97 | 11,52 | 11,80 | -2,72% | 5.211,00 |
| 18.06.2021 | 11,94 | 12,13 | 11,61 | 12,13 | 0,83% | 35.704,00 |
| 17.06.2021 | 12,27 | 12,27 | 11,83 | 12,03 | -0,74% | 7.072,00 |
| 16.06.2021 | 12,13 | 12,21 | 12,00 | 12,12 | 0,25% | 3.569,00 |
| 15.06.2021 | 12,07 | 12,18 | 12,07 | 12,09 | 0,08% | 1.468,00 |
| 14.06.2021 | 12,11 | 12,20 | 12,06 | 12,08 | -1,06% | 6.973,00 |
| 11.06.2021 | 12,27 | 12,27 | 12,21 | 12,21 | 0,00% | 922,00 |
| 10.06.2021 | 12,19 | 12,25 | 12,15 | 12,21 | 0,74% | 2.350,00 |