11,080$
-0,09%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 11,23 | 11,32 | 11,06 | 11,08 | -0,09% | 50.019,00 |
| 13.05.2024 | 11,27 | 11,35 | 11,05 | 11,09 | -1,07% | 106.801,00 |
| 10.05.2024 | 11,25 | 11,28 | 11,10 | 11,21 | 0,36% | 63.737,00 |
| 09.05.2024 | 11,16 | 11,25 | 11,16 | 11,17 | 0,09% | 77.638,00 |
| 08.05.2024 | 11,01 | 11,18 | 11,01 | 11,16 | 0,54% | 50.069,00 |
| 07.05.2024 | 11,29 | 11,32 | 11,10 | 11,10 | -0,36% | 57.307,00 |
| 06.05.2024 | 11,21 | 11,31 | 11,11 | 11,14 | -0,62% | 50.257,00 |
| 03.05.2024 | 10,75 | 11,29 | 10,75 | 11,21 | 4,67% | 78.556,00 |
| 02.05.2024 | 10,64 | 10,72 | 10,59 | 10,71 | 1,61% | 143.782,00 |
| 01.05.2024 | 10,31 | 10,71 | 10,31 | 10,54 | 1,84% | 75.673,00 |
| 30.04.2024 | 10,36 | 10,45 | 10,31 | 10,35 | -0,77% | 48.334,00 |
| 29.04.2024 | 10,55 | 10,63 | 10,41 | 10,43 | -0,95% | 47.069,00 |
| 26.04.2024 | 10,68 | 10,68 | 10,48 | 10,53 | -0,47% | 49.832,00 |
| 25.04.2024 | 10,51 | 10,65 | 10,42 | 10,58 | -0,84% | 82.417,00 |
| 24.04.2024 | 10,55 | 10,79 | 10,55 | 10,67 | 0,28% | 90.403,00 |
| 23.04.2024 | 10,66 | 10,81 | 10,64 | 10,64 | 0,57% | 55.855,00 |
| 22.04.2024 | 10,52 | 10,65 | 10,51 | 10,58 | 1,44% | 75.605,00 |
| 19.04.2024 | 10,12 | 10,50 | 10,12 | 10,43 | 2,66% | 164.959,00 |
| 18.04.2024 | 10,09 | 10,19 | 10,09 | 10,16 | 0,79% | 63.281,00 |
| 17.04.2024 | 10,29 | 10,35 | 10,06 | 10,08 | -0,79% | 51.736,00 |
| 16.04.2024 | 10,31 | 10,31 | 10,15 | 10,16 | -1,45% | 60.371,00 |
| 15.04.2024 | 10,38 | 10,63 | 10,22 | 10,31 | -0,48% | 34.988,00 |
| 12.04.2024 | 10,27 | 10,51 | 10,23 | 10,36 | 0,19% | 36.516,00 |
| 11.04.2024 | 10,49 | 10,49 | 10,26 | 10,34 | -0,58% | 64.529,00 |
| 10.04.2024 | 10,80 | 10,80 | 10,26 | 10,40 | -5,45% | 112.136,00 |
| 09.04.2024 | 11,06 | 11,11 | 10,93 | 11,00 | 0,36% | 29.934,00 |
| 08.04.2024 | 11,04 | 11,06 | 10,93 | 10,96 | 0,55% | 31.824,00 |
| 05.04.2024 | 10,92 | 11,04 | 10,77 | 10,90 | -0,18% | 76.797,00 |
| 04.04.2024 | 11,07 | 11,20 | 10,92 | 10,92 | 0,18% | 46.630,00 |
| 03.04.2024 | 10,93 | 11,01 | 10,87 | 10,90 | -0,09% | 29.050,00 |
| 02.04.2024 | 11,00 | 11,14 | 10,70 | 10,91 | -1,62% | 152.094,00 |
| 01.04.2024 | 11,48 | 11,90 | 11,09 | 11,09 | -3,57% | 50.017,00 |
| 28.03.2024 | 11,38 | 11,64 | 11,26 | 11,50 | 1,23% | 81.390,00 |
| 27.03.2024 | 11,11 | 11,41 | 11,11 | 11,36 | 2,34% | 92.180,00 |
| 26.03.2024 | 11,29 | 11,29 | 11,06 | 11,10 | -0,63% | 65.793,00 |
| 25.03.2024 | 11,21 | 11,44 | 11,07 | 11,17 | 0,18% | 42.023,00 |
| 22.03.2024 | 11,39 | 11,51 | 11,11 | 11,15 | -1,76% | 48.566,00 |
| 21.03.2024 | 11,30 | 11,45 | 11,22 | 11,35 | 1,43% | 58.486,00 |
| 20.03.2024 | 10,65 | 11,29 | 10,65 | 11,19 | 4,29% | 77.697,00 |
| 19.03.2024 | 10,73 | 10,85 | 10,68 | 10,73 | -0,09% | 45.452,00 |
| 18.03.2024 | 10,78 | 10,84 | 10,56 | 10,74 | -0,37% | 94.408,00 |
| 15.03.2024 | 10,85 | 11,09 | 10,74 | 10,78 | -0,92% | 246.362,00 |
| 14.03.2024 | 11,14 | 11,42 | 10,84 | 10,88 | -2,86% | 86.886,00 |
| 13.03.2024 | 11,17 | 11,53 | 11,15 | 11,20 | -0,09% | 45.264,00 |
| 12.03.2024 | 11,34 | 11,52 | 11,18 | 11,21 | -1,32% | 42.464,00 |
| 11.03.2024 | 11,26 | 11,46 | 11,26 | 11,36 | 0,26% | 39.338,00 |
| 08.03.2024 | 11,52 | 11,65 | 11,30 | 11,33 | 0,09% | 44.300,00 |
| 07.03.2024 | 11,51 | 11,73 | 11,26 | 11,32 | 0,09% | 40.348,00 |
| 06.03.2024 | 11,47 | 11,61 | 11,17 | 11,31 | -1,22% | 78.599,00 |
| 05.03.2024 | 11,04 | 11,56 | 11,04 | 11,45 | 3,34% | 67.243,00 |
| 04.03.2024 | 11,25 | 11,34 | 11,08 | 11,08 | -1,07% | 27.659,00 |
| 01.03.2024 | 11,28 | 11,50 | 11,05 | 11,20 | -1,41% | 98.473,00 |
| 29.02.2024 | 11,54 | 11,61 | 11,25 | 11,36 | 1,25% | 92.525,00 |
| 28.02.2024 | 11,12 | 11,34 | 11,12 | 11,22 | -0,27% | 52.287,00 |
| 27.02.2024 | 11,36 | 11,51 | 11,21 | 11,25 | 0,36% | 42.663,00 |
| 26.02.2024 | 11,33 | 11,54 | 11,16 | 11,21 | -1,23% | 94.331,00 |
| 23.02.2024 | 11,35 | 11,46 | 11,18 | 11,35 | 0,35% | 41.882,00 |
| 22.02.2024 | 11,42 | 11,57 | 11,17 | 11,31 | -1,14% | 105.126,00 |
| 21.02.2024 | 11,51 | 11,76 | 11,40 | 11,44 | -1,29% | 59.192,00 |
| 20.02.2024 | 11,50 | 11,75 | 11,49 | 11,59 | -0,60% | 73.317,00 |
| 16.02.2024 | 11,63 | 11,75 | 11,41 | 11,66 | -0,51% | 230.538,00 |
| 15.02.2024 | 11,38 | 11,78 | 11,38 | 11,72 | 4,27% | 106.679,00 |
| 14.02.2024 | 11,09 | 11,28 | 11,01 | 11,24 | 1,81% | 61.996,00 |
| 13.02.2024 | 11,31 | 11,46 | 10,91 | 11,04 | -4,50% | 214.089,00 |
| 12.02.2024 | 11,21 | 11,63 | 11,21 | 11,56 | 2,66% | 111.292,00 |
| 09.02.2024 | 10,95 | 11,30 | 10,91 | 11,26 | 1,90% | 74.124,00 |
| 08.02.2024 | 11,00 | 11,23 | 10,92 | 11,05 | 0,27% | 124.121,00 |
| 07.02.2024 | 11,17 | 12,28 | 10,86 | 11,02 | -0,72% | 187.435,00 |
| 06.02.2024 | 11,16 | 11,34 | 11,05 | 11,10 | 0,00% | 93.651,00 |
| 05.02.2024 | 11,40 | 11,40 | 10,97 | 11,10 | -3,98% | 226.695,00 |
| 02.02.2024 | 11,88 | 12,03 | 11,55 | 11,56 | -4,78% | 86.529,00 |
| 01.02.2024 | 12,99 | 13,32 | 11,82 | 12,14 | -6,18% | 129.371,00 |
| 31.01.2024 | 13,42 | 13,65 | 12,92 | 12,94 | -5,41% | 69.967,00 |
| 30.01.2024 | 13,77 | 13,90 | 13,50 | 13,68 | -1,08% | 59.580,00 |
| 29.01.2024 | 13,70 | 13,84 | 13,56 | 13,83 | 0,51% | 44.663,00 |
| 26.01.2024 | 13,74 | 13,87 | 13,68 | 13,76 | 1,25% | 31.481,00 |
| 25.01.2024 | 13,86 | 13,86 | 13,50 | 13,59 | 0,30% | 56.865,00 |
| 24.01.2024 | 13,62 | 13,74 | 13,37 | 13,55 | 1,27% | 28.760,00 |
| 23.01.2024 | 13,63 | 13,63 | 13,36 | 13,38 | -0,74% | 52.737,00 |
| 22.01.2024 | 13,29 | 13,49 | 13,04 | 13,48 | 2,82% | 50.027,00 |
| 19.01.2024 | 13,12 | 13,20 | 12,87 | 13,11 | 1,00% | 43.710,00 |
| 18.01.2024 | 12,93 | 13,40 | 12,79 | 12,98 | 0,85% | 29.496,00 |
| 17.01.2024 | 12,50 | 12,88 | 12,50 | 12,87 | 1,34% | 53.244,00 |
| 16.01.2024 | 12,88 | 13,05 | 12,65 | 12,70 | -2,16% | 42.685,00 |
| 12.01.2024 | 13,28 | 13,43 | 12,94 | 12,98 | -1,22% | 45.996,00 |
| 11.01.2024 | 13,20 | 13,35 | 12,97 | 13,14 | -1,43% | 57.704,00 |
| 10.01.2024 | 13,29 | 13,41 | 13,15 | 13,33 | -0,22% | 39.694,00 |
| 09.01.2024 | 13,43 | 13,54 | 13,31 | 13,36 | -1,84% | 59.516,00 |
| 08.01.2024 | 13,64 | 13,68 | 13,50 | 13,61 | -0,22% | 34.657,00 |
| 05.01.2024 | 13,45 | 13,80 | 13,42 | 13,64 | 0,59% | 206.751,00 |
| 04.01.2024 | 13,44 | 13,70 | 13,44 | 13,56 | 0,97% | 67.245,00 |
| 03.01.2024 | 14,04 | 14,04 | 13,39 | 13,43 | -4,75% | 89.823,00 |
| 02.01.2024 | 14,20 | 14,38 | 14,06 | 14,10 | -1,05% | 61.883,00 |
| 29.12.2023 | 14,35 | 14,44 | 14,21 | 14,25 | -1,04% | 86.456,00 |
| 28.12.2023 | 14,38 | 14,51 | 14,35 | 14,40 | -0,07% | 45.378,00 |
| 27.12.2023 | 14,35 | 14,50 | 14,20 | 14,41 | 0,98% | 51.859,00 |
| 26.12.2023 | 14,17 | 14,33 | 14,17 | 14,27 | 0,56% | 54.617,00 |
| 22.12.2023 | 14,06 | 14,32 | 14,06 | 14,19 | 1,50% | 63.427,00 |
| 21.12.2023 | 14,05 | 14,10 | 13,89 | 13,98 | 0,58% | 52.799,00 |
| 20.12.2023 | 13,98 | 14,43 | 13,89 | 13,90 | -0,64% | 84.946,00 |