14,860$
-1,33%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,03 | 15,03 | 14,82 | 14,84 | -1,46% | 112.439,00 |
| 15.05.2025 | 14,98 | 15,09 | 14,95 | 15,06 | 0,67% | 87.627,00 |
| 14.05.2025 | 15,01 | 15,19 | 14,93 | 14,96 | -0,66% | 102.854,00 |
| 13.05.2025 | 15,10 | 15,14 | 14,95 | 15,06 | 0,67% | 72.120,00 |
| 12.05.2025 | 14,91 | 15,19 | 14,91 | 14,96 | 2,82% | 150.346,00 |
| 09.05.2025 | 14,61 | 14,71 | 14,48 | 14,55 | -0,61% | 102.304,00 |
| 08.05.2025 | 14,45 | 14,70 | 14,33 | 14,64 | 2,23% | 135.879,00 |
| 07.05.2025 | 14,45 | 14,61 | 14,26 | 14,32 | -0,35% | 135.667,00 |
| 06.05.2025 | 14,42 | 14,50 | 14,34 | 14,37 | -1,24% | 129.207,00 |
| 05.05.2025 | 14,35 | 14,84 | 14,30 | 14,55 | 1,25% | 130.225,00 |
| 02.05.2025 | 14,10 | 14,52 | 14,03 | 14,37 | 3,31% | 170.569,00 |
| 01.05.2025 | 13,80 | 14,08 | 13,67 | 13,91 | 0,58% | 127.604,00 |
| 30.04.2025 | 13,80 | 14,07 | 13,65 | 13,83 | -1,78% | 211.444,00 |
| 29.04.2025 | 13,24 | 14,10 | 13,22 | 14,08 | 7,15% | 261.536,00 |
| 28.04.2025 | 13,11 | 13,19 | 12,98 | 13,14 | 0,38% | 100.344,00 |
| 25.04.2025 | 13,11 | 13,11 | 12,93 | 13,09 | -0,61% | 92.452,00 |
| 24.04.2025 | 13,06 | 13,20 | 12,83 | 13,17 | 0,92% | 175.599,00 |
| 23.04.2025 | 13,05 | 13,38 | 12,95 | 13,05 | 1,79% | 144.931,00 |
| 22.04.2025 | 12,41 | 12,89 | 12,41 | 12,82 | 3,47% | 128.425,00 |
| 21.04.2025 | 12,36 | 12,45 | 12,20 | 12,39 | -0,96% | 176.656,00 |
| 17.04.2025 | 12,35 | 12,55 | 12,35 | 12,51 | 1,30% | 144.577,00 |
| 16.04.2025 | 12,46 | 12,46 | 12,19 | 12,35 | -0,08% | 106.730,00 |
| 15.04.2025 | 12,16 | 12,42 | 12,02 | 12,36 | 2,49% | 116.312,00 |
| 14.04.2025 | 11,90 | 12,29 | 11,68 | 12,06 | 2,38% | 184.928,00 |
| 11.04.2025 | 11,66 | 11,85 | 11,47 | 11,78 | -0,17% | 178.449,00 |
| 10.04.2025 | 12,21 | 12,33 | 11,50 | 11,80 | -5,07% | 224.081,00 |
| 09.04.2025 | 11,70 | 12,74 | 11,55 | 12,43 | 4,28% | 313.102,00 |
| 08.04.2025 | 12,25 | 12,39 | 11,76 | 11,92 | -0,42% | 234.698,00 |
| 07.04.2025 | 11,75 | 12,45 | 11,56 | 11,97 | -0,66% | 277.330,00 |
| 04.04.2025 | 11,98 | 12,57 | 11,63 | 12,05 | -3,60% | 282.637,00 |
| 03.04.2025 | 13,17 | 13,34 | 12,45 | 12,50 | -8,22% | 228.572,00 |
| 02.04.2025 | 13,41 | 13,64 | 13,41 | 13,62 | 0,22% | 155.084,00 |
| 01.04.2025 | 13,49 | 13,61 | 13,33 | 13,59 | 0,37% | 219.149,00 |
| 31.03.2025 | 13,40 | 13,59 | 13,33 | 13,54 | 0,00% | 162.397,00 |
| 28.03.2025 | 13,88 | 13,91 | 13,45 | 13,54 | -2,66% | 160.948,00 |
| 27.03.2025 | 13,84 | 14,04 | 13,65 | 13,91 | 0,87% | 177.494,00 |
| 26.03.2025 | 13,91 | 14,09 | 13,71 | 13,79 | -1,64% | 175.038,00 |
| 25.03.2025 | 14,38 | 14,38 | 13,96 | 14,02 | -0,14% | 197.034,00 |
| 24.03.2025 | 13,95 | 14,11 | 13,88 | 14,04 | 2,18% | 225.248,00 |
| 21.03.2025 | 13,79 | 13,85 | 13,53 | 13,74 | -1,01% | 344.092,00 |
| 20.03.2025 | 13,85 | 14,00 | 13,83 | 13,88 | -0,43% | 319.119,00 |
| 19.03.2025 | 13,74 | 14,07 | 13,74 | 13,94 | 1,53% | 583.935,00 |
| 18.03.2025 | 13,60 | 13,77 | 13,58 | 13,73 | 0,51% | 287.637,00 |
| 17.03.2025 | 13,58 | 13,86 | 13,58 | 13,66 | 0,59% | 361.155,00 |
| 14.03.2025 | 13,47 | 13,65 | 13,35 | 13,58 | 2,03% | 310.053,00 |
| 13.03.2025 | 13,33 | 13,54 | 13,29 | 13,31 | -0,30% | 267.105,00 |
| 12.03.2025 | 13,29 | 13,50 | 13,15 | 13,35 | 1,06% | 276.073,00 |
| 11.03.2025 | 13,42 | 13,57 | 13,18 | 13,21 | -1,42% | 244.938,00 |
| 10.03.2025 | 13,75 | 13,92 | 13,31 | 13,40 | -4,08% | 230.675,00 |
| 07.03.2025 | 14,12 | 14,39 | 13,91 | 13,97 | -0,99% | 321.576,00 |
| 06.03.2025 | 14,30 | 14,39 | 14,06 | 14,11 | -2,29% | 202.904,00 |
| 05.03.2025 | 14,60 | 14,71 | 14,29 | 14,44 | -0,96% | 262.674,00 |
| 04.03.2025 | 14,86 | 15,09 | 14,43 | 14,58 | -2,86% | 269.457,00 |
| 03.03.2025 | 15,13 | 15,40 | 14,90 | 15,01 | -0,83% | 320.623,00 |
| 28.02.2025 | 15,07 | 15,31 | 15,07 | 15,14 | 0,56% | 299.088,00 |
| 27.02.2025 | 15,04 | 15,28 | 14,98 | 15,05 | -0,13% | 276.417,00 |
| 26.02.2025 | 15,13 | 15,24 | 14,92 | 15,07 | -0,33% | 139.593,00 |
| 25.02.2025 | 15,25 | 15,47 | 15,11 | 15,12 | -0,66% | 145.574,00 |
| 24.02.2025 | 15,42 | 16,02 | 15,19 | 15,22 | -0,52% | 263.922,00 |
| 21.02.2025 | 16,07 | 16,23 | 15,29 | 15,30 | -3,89% | 216.730,00 |
| 20.02.2025 | 16,13 | 16,22 | 15,79 | 15,92 | -1,76% | 180.065,00 |
| 19.02.2025 | 16,12 | 16,27 | 16,06 | 16,21 | -0,28% | 149.855,00 |
| 18.02.2025 | 16,36 | 16,49 | 16,22 | 16,25 | -1,16% | 159.196,00 |
| 14.02.2025 | 16,58 | 16,72 | 16,34 | 16,44 | -0,36% | 107.464,00 |
| 13.02.2025 | 16,45 | 16,52 | 16,32 | 16,50 | -0,06% | 180.188,00 |
| 12.02.2025 | 16,50 | 16,64 | 16,41 | 16,51 | -1,43% | 167.064,00 |
| 11.02.2025 | 16,35 | 16,80 | 16,35 | 16,75 | 1,95% | 251.587,00 |
| 10.02.2025 | 16,69 | 16,87 | 16,29 | 16,43 | -0,36% | 226.721,00 |
| 07.02.2025 | 16,72 | 17,17 | 16,40 | 16,49 | -0,66% | 380.724,00 |
| 06.02.2025 | 16,39 | 16,88 | 16,25 | 16,60 | 2,09% | 466.433,00 |
| 05.02.2025 | 16,56 | 16,75 | 16,04 | 16,26 | 1,25% | 203.374,00 |
| 04.02.2025 | 15,78 | 16,18 | 15,76 | 16,06 | 1,58% | 149.345,00 |
| 03.02.2025 | 16,14 | 16,23 | 15,54 | 15,81 | -3,30% | 80.009,00 |
| 31.01.2025 | 17,24 | 17,24 | 15,74 | 16,35 | 3,55% | 185.552,00 |
| 30.01.2025 | 15,84 | 15,94 | 15,65 | 15,79 | 0,45% | 81.081,00 |
| 29.01.2025 | 15,70 | 15,88 | 15,50 | 15,72 | 0,00% | 93.267,00 |
| 28.01.2025 | 15,73 | 15,86 | 15,58 | 15,72 | -0,63% | 126.529,00 |
| 27.01.2025 | 15,61 | 16,07 | 15,53 | 15,82 | 1,61% | 183.032,00 |
| 24.01.2025 | 15,48 | 15,68 | 15,45 | 15,57 | 0,06% | 95.559,00 |
| 23.01.2025 | 15,41 | 15,68 | 15,41 | 15,56 | 0,26% | 155.981,00 |
| 22.01.2025 | 15,62 | 15,72 | 15,46 | 15,52 | -1,34% | 113.640,00 |
| 21.01.2025 | 15,63 | 15,82 | 15,60 | 15,73 | 1,55% | 123.404,00 |
| 17.01.2025 | 15,44 | 15,53 | 15,34 | 15,49 | 0,78% | 97.891,00 |
| 16.01.2025 | 15,49 | 15,49 | 15,25 | 15,37 | -0,07% | 96.387,00 |
| 15.01.2025 | 15,50 | 15,61 | 15,29 | 15,38 | 1,45% | 92.970,00 |
| 14.01.2025 | 14,94 | 15,18 | 14,93 | 15,16 | 2,50% | 130.627,00 |
| 13.01.2025 | 14,61 | 14,81 | 14,52 | 14,79 | 0,48% | 108.951,00 |
| 10.01.2025 | 15,07 | 15,24 | 14,56 | 14,72 | -4,04% | 73.571,00 |
| 08.01.2025 | 15,39 | 15,43 | 15,25 | 15,34 | -0,71% | 43.085,00 |
| 07.01.2025 | 15,68 | 15,68 | 15,26 | 15,45 | -1,15% | 82.490,00 |
| 06.01.2025 | 15,80 | 16,00 | 15,61 | 15,63 | -0,95% | 80.956,00 |
| 03.01.2025 | 15,63 | 15,81 | 15,37 | 15,78 | 1,02% | 86.537,00 |
| 02.01.2025 | 16,01 | 16,10 | 15,52 | 15,62 | -1,45% | 91.891,00 |
| 31.12.2024 | 15,94 | 16,02 | 15,78 | 15,85 | 0,13% | 89.405,00 |
| 30.12.2024 | 15,79 | 15,93 | 15,65 | 15,83 | -0,13% | 43.156,00 |
| 27.12.2024 | 15,95 | 16,16 | 15,74 | 15,85 | -1,37% | 101.483,00 |
| 26.12.2024 | 15,94 | 16,11 | 15,80 | 16,07 | 0,56% | 45.982,00 |
| 24.12.2024 | 15,82 | 15,98 | 15,73 | 15,98 | 1,14% | 32.551,00 |
| 23.12.2024 | 15,93 | 16,02 | 15,75 | 15,80 | -1,31% | 96.660,00 |
| 20.12.2024 | 15,55 | 16,11 | 15,55 | 16,01 | 1,78% | 266.843,00 |