19,190$
0,89%
Echtzeit-Aktienkurs Shore Bancshares
Bid:
Ask:
Aktienkurse zur Shore Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 19,21 | 19,30 | 18,88 | 19,19 | 0,89% | 132.626,00 |
| 21.04.2026 | 19,57 | 19,68 | 18,98 | 19,02 | -3,11% | 219.146,00 |
| 20.04.2026 | 19,86 | 20,05 | 19,57 | 19,63 | -1,75% | 287.324,00 |
| 17.04.2026 | 19,60 | 20,28 | 19,49 | 19,98 | 3,15% | 260.350,00 |
| 16.04.2026 | 19,38 | 19,52 | 19,20 | 19,37 | -0,31% | 266.386,00 |
| 15.04.2026 | 19,31 | 19,50 | 19,07 | 19,43 | 0,67% | 177.664,00 |
| 14.04.2026 | 19,11 | 19,42 | 18,95 | 19,30 | -0,46% | 180.208,00 |
| 13.04.2026 | 19,48 | 19,48 | 19,16 | 19,39 | -0,72% | 197.481,00 |
| 10.04.2026 | 19,58 | 19,78 | 19,26 | 19,53 | -0,36% | 190.563,00 |
| 09.04.2026 | 19,13 | 19,61 | 18,95 | 19,60 | -0,81% | 236.965,00 |
| 08.04.2026 | 19,70 | 19,97 | 19,57 | 19,76 | 2,92% | 280.539,00 |
| 07.04.2026 | 19,12 | 19,27 | 19,03 | 19,20 | 0,16% | 346.888,00 |
| 06.04.2026 | 18,86 | 19,25 | 18,80 | 19,17 | 1,64% | 161.547,00 |
| 02.04.2026 | 18,50 | 18,91 | 18,43 | 18,86 | 0,29% | 485.959,00 |
| 01.04.2026 | 18,68 | 19,07 | 18,68 | 18,81 | 0,67% | 300.509,00 |
| 31.03.2026 | 18,65 | 18,74 | 18,29 | 18,68 | 1,97% | 246.771,00 |
| 30.03.2026 | 18,30 | 18,37 | 18,13 | 18,32 | 1,22% | 237.261,00 |
| 27.03.2026 | 18,24 | 18,30 | 17,98 | 18,10 | -1,31% | 160.372,00 |
| 26.03.2026 | 18,13 | 18,49 | 18,13 | 18,34 | 0,11% | 300.769,00 |
| 25.03.2026 | 18,44 | 18,57 | 18,21 | 18,32 | 0,22% | 183.831,00 |
| 24.03.2026 | 17,91 | 18,58 | 17,80 | 18,28 | 0,83% | 242.601,00 |
| 23.03.2026 | 18,25 | 18,50 | 18,04 | 18,13 | 2,14% | 399.278,00 |
| 20.03.2026 | 17,89 | 17,99 | 17,64 | 17,75 | -0,75% | 498.779,00 |
| 19.03.2026 | 17,38 | 18,03 | 17,37 | 17,89 | 2,32% | 307.483,00 |
| 18.03.2026 | 17,73 | 18,05 | 17,39 | 17,48 | -1,80% | 243.816,00 |
| 17.03.2026 | 17,95 | 18,19 | 17,62 | 17,80 | 0,00% | 196.337,00 |
| 16.03.2026 | 17,91 | 18,10 | 17,75 | 17,80 | 0,45% | 176.248,00 |
| 13.03.2026 | 17,86 | 17,96 | 17,53 | 17,72 | -0,06% | 212.368,00 |
| 12.03.2026 | 17,35 | 17,78 | 17,31 | 17,73 | 0,06% | 230.071,00 |
| 11.03.2026 | 17,83 | 18,15 | 17,59 | 17,72 | -1,45% | 169.452,00 |
| 10.03.2026 | 17,84 | 18,42 | 17,75 | 17,98 | 0,33% | 255.013,00 |
| 09.03.2026 | 17,71 | 17,99 | 17,25 | 17,92 | -0,39% | 284.632,00 |
| 06.03.2026 | 17,54 | 18,01 | 17,35 | 17,99 | -0,44% | 276.265,00 |
| 05.03.2026 | 18,23 | 18,43 | 17,84 | 18,07 | -2,22% | 224.958,00 |
| 04.03.2026 | 18,60 | 18,69 | 18,46 | 18,48 | -0,70% | 177.331,00 |
| 03.03.2026 | 18,38 | 18,66 | 18,14 | 18,61 | -0,96% | 236.879,00 |
| 02.03.2026 | 18,31 | 18,93 | 18,28 | 18,79 | 1,13% | 163.374,00 |
| 27.02.2026 | 19,12 | 19,12 | 18,51 | 18,58 | -4,33% | 247.722,00 |
| 26.02.2026 | 19,55 | 19,79 | 19,05 | 19,42 | 0,05% | 184.585,00 |
| 25.02.2026 | 18,92 | 19,46 | 18,91 | 19,41 | 3,24% | 155.398,00 |
| 24.02.2026 | 18,83 | 18,95 | 18,61 | 18,80 | -0,16% | 145.951,00 |
| 23.02.2026 | 19,71 | 19,80 | 18,61 | 18,83 | -4,46% | 230.897,00 |
| 20.02.2026 | 19,56 | 19,71 | 19,38 | 19,71 | 0,87% | 193.665,00 |
| 19.02.2026 | 19,50 | 19,66 | 19,31 | 19,54 | -0,56% | 215.439,00 |
| 18.02.2026 | 20,03 | 20,43 | 19,55 | 19,65 | -2,19% | 213.046,00 |
| 17.02.2026 | 19,82 | 20,18 | 19,72 | 20,09 | 1,52% | 201.739,00 |
| 13.02.2026 | 19,66 | 19,91 | 19,42 | 19,79 | 0,56% | 197.097,00 |
| 12.02.2026 | 19,95 | 20,09 | 19,31 | 19,68 | -0,35% | 227.335,00 |
| 11.02.2026 | 20,27 | 20,48 | 19,69 | 19,75 | -2,18% | 177.045,00 |
| 10.02.2026 | 20,40 | 20,48 | 19,93 | 20,19 | -0,93% | 228.876,00 |
| 09.02.2026 | 20,41 | 20,68 | 20,25 | 20,38 | 0,25% | 429.466,00 |
| 06.02.2026 | 20,21 | 20,50 | 20,11 | 20,33 | 1,50% | 486.802,00 |
| 05.02.2026 | 19,91 | 20,25 | 19,88 | 20,03 | 0,05% | 301.919,00 |
| 04.02.2026 | 19,93 | 20,40 | 19,93 | 20,02 | 1,37% | 432.856,00 |
| 03.02.2026 | 19,42 | 19,94 | 19,42 | 19,75 | 1,70% | 635.296,00 |
| 02.02.2026 | 19,17 | 19,64 | 19,06 | 19,42 | 2,37% | 301.165,00 |
| 30.01.2026 | 18,53 | 19,05 | 18,30 | 18,97 | 2,82% | 248.550,00 |
| 29.01.2026 | 18,48 | 18,60 | 18,30 | 18,45 | 0,44% | 575.085,00 |
| 28.01.2026 | 18,57 | 18,62 | 18,29 | 18,37 | -0,92% | 144.039,00 |
| 27.01.2026 | 18,41 | 18,61 | 18,33 | 18,54 | 0,60% | 126.130,00 |
| 26.01.2026 | 18,28 | 18,56 | 18,12 | 18,43 | 0,55% | 151.174,00 |
| 23.01.2026 | 18,95 | 19,15 | 18,24 | 18,33 | -3,53% | 242.587,00 |
| 22.01.2026 | 18,92 | 19,39 | 18,90 | 19,00 | 0,53% | 204.859,00 |
| 21.01.2026 | 18,17 | 19,07 | 18,17 | 18,90 | 5,12% | 260.054,00 |
| 20.01.2026 | 18,03 | 18,20 | 17,95 | 17,98 | -1,53% | 134.487,00 |
| 16.01.2026 | 18,44 | 18,61 | 18,23 | 18,26 | -0,98% | 164.001,00 |
| 15.01.2026 | 18,06 | 18,92 | 18,02 | 18,44 | 2,05% | 140.225,00 |
| 14.01.2026 | 17,78 | 18,14 | 17,70 | 18,07 | 1,63% | 145.553,00 |
| 13.01.2026 | 17,86 | 17,93 | 17,70 | 17,78 | -0,39% | 119.513,00 |
| 12.01.2026 | 17,73 | 17,92 | 17,65 | 17,85 | -0,06% | 112.447,00 |
| 09.01.2026 | 18,13 | 18,24 | 17,80 | 17,86 | -1,38% | 141.991,00 |
| 08.01.2026 | 17,50 | 18,27 | 17,33 | 18,11 | 2,96% | 183.414,00 |
| 07.01.2026 | 17,78 | 17,78 | 17,42 | 17,59 | -0,73% | 110.448,00 |
| 06.01.2026 | 17,60 | 17,76 | 17,53 | 17,72 | 0,06% | 119.622,00 |
| 05.01.2026 | 17,39 | 18,00 | 17,39 | 17,71 | 1,72% | 127.249,00 |
| 02.01.2026 | 17,71 | 17,71 | 17,36 | 17,41 | -1,53% | 167.478,00 |
| 31.12.2025 | 17,73 | 17,77 | 17,56 | 17,68 | 0,06% | 148.898,00 |
| 30.12.2025 | 17,83 | 18,10 | 17,64 | 17,67 | -0,84% | 123.588,00 |
| 29.12.2025 | 17,94 | 18,00 | 17,75 | 17,82 | -0,67% | 198.961,00 |
| 26.12.2025 | 18,02 | 18,10 | 17,92 | 17,94 | -0,61% | 119.428,00 |
| 24.12.2025 | 18,03 | 18,37 | 17,31 | 18,05 | 0,11% | 173.940,00 |
| 23.12.2025 | 18,15 | 18,40 | 17,99 | 18,03 | -1,04% | 234.916,00 |
| 22.12.2025 | 18,53 | 18,69 | 18,19 | 18,22 | -1,67% | 203.701,00 |
| 19.12.2025 | 18,76 | 18,87 | 18,36 | 18,53 | -1,59% | 310.086,00 |
| 18.12.2025 | 18,84 | 18,99 | 18,66 | 18,83 | 0,97% | 238.882,00 |
| 17.12.2025 | 18,63 | 18,95 | 18,61 | 18,65 | 0,27% | 156.171,00 |
| 16.12.2025 | 18,69 | 18,82 | 18,51 | 18,60 | -0,11% | 216.042,00 |
| 15.12.2025 | 18,87 | 18,94 | 18,61 | 18,62 | -0,69% | 251.073,00 |
| 12.12.2025 | 18,83 | 18,83 | 18,50 | 18,75 | 0,11% | 234.238,00 |
| 11.12.2025 | 18,50 | 19,22 | 18,40 | 18,73 | 1,24% | 310.181,00 |
| 10.12.2025 | 17,88 | 18,50 | 17,85 | 18,50 | 3,41% | 253.805,00 |
| 09.12.2025 | 17,77 | 18,08 | 17,77 | 17,89 | 0,68% | 131.562,00 |
| 08.12.2025 | 17,75 | 17,96 | 17,73 | 17,77 | 0,62% | 138.390,00 |
| 05.12.2025 | 17,66 | 17,75 | 17,57 | 17,66 | -0,11% | 150.219,00 |
| 04.12.2025 | 17,62 | 17,84 | 17,62 | 17,68 | -0,28% | 133.779,00 |
| 03.12.2025 | 17,53 | 17,78 | 17,49 | 17,73 | 1,66% | 127.435,00 |
| 02.12.2025 | 17,75 | 17,75 | 17,38 | 17,44 | -0,74% | 158.095,00 |
| 01.12.2025 | 17,26 | 17,83 | 17,26 | 17,57 | 0,57% | 153.152,00 |
| 28.11.2025 | 17,68 | 17,69 | 17,39 | 17,47 | -1,19% | 114.209,00 |
| 26.11.2025 | 17,39 | 17,74 | 17,35 | 17,68 | 1,38% | 265.707,00 |