16,400$
-0,06%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,30 | 16,42 | 16,11 | 16,40 | -0,12% | 96.118,00 |
| 30.09.2025 | 16,55 | 16,65 | 16,19 | 16,42 | -0,79% | 102.253,00 |
| 29.09.2025 | 17,03 | 17,03 | 16,49 | 16,55 | -2,30% | 106.345,00 |
| 26.09.2025 | 16,95 | 17,29 | 16,87 | 16,94 | 0,00% | 93.340,00 |
| 25.09.2025 | 16,87 | 16,99 | 16,83 | 16,94 | -0,24% | 91.940,00 |
| 24.09.2025 | 17,12 | 17,22 | 16,89 | 16,98 | -0,35% | 115.039,00 |
| 23.09.2025 | 17,16 | 17,43 | 17,02 | 17,04 | -0,76% | 116.974,00 |
| 22.09.2025 | 17,23 | 17,34 | 17,00 | 17,17 | -0,23% | 173.958,00 |
| 19.09.2025 | 17,47 | 17,67 | 17,14 | 17,21 | -1,43% | 560.612,00 |
| 18.09.2025 | 17,16 | 17,50 | 17,11 | 17,46 | 2,52% | 144.951,00 |
| 17.09.2025 | 16,93 | 17,36 | 16,92 | 17,03 | 1,01% | 154.375,00 |
| 16.09.2025 | 16,96 | 17,06 | 16,77 | 16,86 | -1,06% | 124.236,00 |
| 15.09.2025 | 17,13 | 17,14 | 16,97 | 17,04 | 0,06% | 116.280,00 |
| 12.09.2025 | 17,17 | 17,17 | 16,96 | 17,03 | -0,99% | 74.616,00 |
| 11.09.2025 | 17,01 | 17,22 | 16,87 | 17,20 | 1,42% | 107.374,00 |
| 10.09.2025 | 16,91 | 17,06 | 16,90 | 16,96 | 0,36% | 88.522,00 |
| 09.09.2025 | 16,96 | 17,17 | 16,83 | 16,90 | -0,59% | 92.453,00 |
| 08.09.2025 | 16,98 | 17,20 | 16,72 | 17,00 | 0,29% | 106.629,00 |
| 05.09.2025 | 17,39 | 17,48 | 16,89 | 16,95 | -2,02% | 153.488,00 |
| 04.09.2025 | 17,00 | 17,31 | 16,98 | 17,30 | 2,25% | 126.607,00 |
| 03.09.2025 | 16,96 | 17,18 | 16,80 | 16,92 | -0,59% | 150.238,00 |
| 02.09.2025 | 16,96 | 17,14 | 16,83 | 17,02 | -0,99% | 165.608,00 |
| 29.08.2025 | 17,27 | 17,29 | 17,12 | 17,19 | 0,47% | 146.016,00 |
| 28.08.2025 | 17,23 | 17,23 | 17,01 | 17,11 | 0,06% | 99.647,00 |
| 27.08.2025 | 16,86 | 17,13 | 16,86 | 17,10 | 1,12% | 88.944,00 |
| 26.08.2025 | 16,76 | 17,03 | 16,66 | 16,91 | 1,20% | 118.104,00 |
| 25.08.2025 | 16,77 | 16,85 | 16,64 | 16,71 | -0,48% | 133.145,00 |
| 22.08.2025 | 16,00 | 16,82 | 16,00 | 16,79 | 5,86% | 149.629,00 |
| 21.08.2025 | 15,82 | 15,97 | 15,80 | 15,86 | -0,38% | 57.331,00 |
| 20.08.2025 | 15,95 | 15,98 | 15,82 | 15,92 | 0,06% | 95.579,00 |
| 19.08.2025 | 15,90 | 16,09 | 15,87 | 15,91 | -0,06% | 75.965,00 |
| 18.08.2025 | 15,75 | 15,93 | 15,70 | 15,92 | 1,21% | 73.997,00 |
| 15.08.2025 | 16,10 | 16,15 | 15,72 | 15,73 | -2,05% | 185.199,00 |
| 14.08.2025 | 16,05 | 16,11 | 15,87 | 16,06 | -0,80% | 100.844,00 |
| 13.08.2025 | 16,00 | 16,20 | 15,92 | 16,19 | 1,95% | 141.964,00 |
| 12.08.2025 | 15,42 | 15,92 | 15,35 | 15,88 | 3,99% | 120.525,00 |
| 11.08.2025 | 15,28 | 15,38 | 15,20 | 15,27 | -0,65% | 83.004,00 |
| 08.08.2025 | 15,29 | 15,51 | 15,10 | 15,37 | 1,25% | 106.289,00 |
| 07.08.2025 | 15,45 | 15,77 | 15,14 | 15,18 | -1,04% | 107.439,00 |
| 06.08.2025 | 15,50 | 15,68 | 15,31 | 15,34 | -0,71% | 71.142,00 |
| 05.08.2025 | 15,51 | 15,91 | 15,13 | 15,45 | 0,26% | 192.768,00 |
| 04.08.2025 | 15,26 | 15,47 | 15,07 | 15,41 | 1,12% | 163.670,00 |
| 01.08.2025 | 15,51 | 15,56 | 14,96 | 15,24 | -1,74% | 195.174,00 |
| 31.07.2025 | 15,95 | 16,04 | 15,43 | 15,51 | -1,65% | 195.450,00 |
| 30.07.2025 | 16,06 | 16,44 | 15,71 | 15,77 | -1,62% | 127.156,00 |
| 29.07.2025 | 16,36 | 16,36 | 15,95 | 16,03 | -0,99% | 130.776,00 |
| 28.07.2025 | 15,90 | 16,27 | 15,83 | 16,19 | 2,27% | 161.372,00 |
| 25.07.2025 | 16,09 | 16,17 | 15,60 | 15,83 | -1,37% | 192.555,00 |
| 24.07.2025 | 16,50 | 16,50 | 16,03 | 16,05 | -3,43% | 118.416,00 |
| 23.07.2025 | 16,77 | 16,77 | 16,51 | 16,62 | -0,18% | 82.139,00 |
| 22.07.2025 | 16,57 | 16,83 | 16,42 | 16,65 | 0,36% | 108.643,00 |
| 21.07.2025 | 16,76 | 16,84 | 16,54 | 16,59 | -0,66% | 93.341,00 |
| 18.07.2025 | 16,82 | 16,82 | 16,51 | 16,70 | 0,06% | 137.996,00 |
| 17.07.2025 | 16,46 | 16,78 | 16,44 | 16,69 | 1,89% | 136.509,00 |
| 16.07.2025 | 16,31 | 16,43 | 16,07 | 16,38 | 0,86% | 181.897,00 |
| 15.07.2025 | 16,73 | 16,76 | 16,22 | 16,24 | -3,22% | 137.401,00 |
| 14.07.2025 | 16,41 | 16,78 | 16,39 | 16,78 | 2,07% | 179.318,00 |
| 11.07.2025 | 16,75 | 16,75 | 16,40 | 16,44 | -1,91% | 99.966,00 |
| 10.07.2025 | 16,68 | 16,87 | 16,57 | 16,76 | 0,36% | 161.488,00 |
| 09.07.2025 | 16,79 | 16,87 | 16,61 | 16,70 | -0,24% | 156.381,00 |
| 08.07.2025 | 16,61 | 16,98 | 16,58 | 16,74 | 1,21% | 414.674,00 |
| 07.07.2025 | 16,56 | 16,86 | 16,50 | 16,54 | -0,54% | 256.309,00 |
| 03.07.2025 | 16,48 | 16,71 | 16,48 | 16,63 | 1,77% | 118.192,00 |
| 02.07.2025 | 16,36 | 16,44 | 16,15 | 16,34 | 0,55% | 197.894,00 |
| 01.07.2025 | 15,68 | 16,40 | 15,65 | 16,25 | 3,44% | 209.253,00 |
| 30.06.2025 | 15,72 | 15,88 | 15,63 | 15,71 | 0,77% | 412.747,00 |
| 27.06.2025 | 15,67 | 15,83 | 15,56 | 15,59 | -0,13% | 467.411,00 |
| 26.06.2025 | 15,22 | 15,63 | 15,16 | 15,61 | 2,90% | 94.078,00 |
| 25.06.2025 | 15,28 | 15,28 | 15,14 | 15,17 | -0,46% | 74.730,00 |
| 24.06.2025 | 15,14 | 15,43 | 15,07 | 15,24 | 1,46% | 101.012,00 |
| 23.06.2025 | 14,58 | 15,02 | 14,57 | 15,02 | 2,74% | 115.967,00 |
| 20.06.2025 | 14,75 | 14,90 | 14,52 | 14,62 | 0,21% | 230.105,00 |
| 18.06.2025 | 14,36 | 14,66 | 14,35 | 14,59 | 1,32% | 124.042,00 |
| 17.06.2025 | 14,45 | 14,58 | 14,35 | 14,40 | -1,17% | 126.464,00 |
| 16.06.2025 | 14,76 | 14,86 | 14,44 | 14,57 | -0,34% | 150.003,00 |
| 13.06.2025 | 15,04 | 15,04 | 14,57 | 14,62 | -4,51% | 327.517,00 |
| 12.06.2025 | 15,15 | 15,36 | 14,81 | 15,31 | 0,86% | 619.040,00 |
| 11.06.2025 | 15,19 | 15,30 | 15,05 | 15,18 | 0,26% | 149.310,00 |
| 10.06.2025 | 14,90 | 15,21 | 14,90 | 15,14 | 2,23% | 112.445,00 |
| 09.06.2025 | 14,88 | 14,91 | 14,78 | 14,81 | 0,14% | 109.214,00 |
| 06.06.2025 | 14,69 | 14,79 | 14,57 | 14,79 | 2,14% | 83.813,00 |
| 05.06.2025 | 14,52 | 14,65 | 14,35 | 14,48 | -0,28% | 124.521,00 |
| 04.06.2025 | 14,52 | 14,79 | 14,43 | 14,52 | -0,21% | 126.881,00 |
| 03.06.2025 | 14,41 | 14,65 | 14,34 | 14,55 | 0,76% | 130.150,00 |
| 02.06.2025 | 14,47 | 14,53 | 14,25 | 14,44 | -0,45% | 118.428,00 |
| 30.05.2025 | 14,54 | 14,67 | 14,47 | 14,51 | -0,65% | 124.598,00 |
| 29.05.2025 | 14,60 | 14,60 | 14,42 | 14,60 | 0,83% | 104.120,00 |
| 28.05.2025 | 14,70 | 14,75 | 14,45 | 14,48 | -1,63% | 91.955,00 |
| 27.05.2025 | 14,57 | 14,73 | 14,34 | 14,72 | 2,65% | 102.704,00 |
| 23.05.2025 | 14,22 | 14,46 | 14,03 | 14,34 | -0,83% | 105.601,00 |
| 22.05.2025 | 14,51 | 14,63 | 14,26 | 14,46 | -0,55% | 98.431,00 |
| 21.05.2025 | 14,82 | 15,00 | 14,52 | 14,54 | -3,07% | 93.230,00 |
| 20.05.2025 | 14,85 | 15,07 | 14,83 | 15,00 | 0,74% | 81.434,00 |
| 19.05.2025 | 14,78 | 14,92 | 14,71 | 14,89 | 0,34% | 106.978,00 |
| 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 |