Echtzeit-Aktienkurs Allegiance Bancshares
Bid:
Ask:
Aktienkurse zur Allegiance Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,31 | 37,59 | 37,31 | 37,59 | -1,31% | - |
| 25.02.2021 | 39,44 | 39,44 | 37,59 | 38,09 | -2,40% | - |
| 24.02.2021 | 38,71 | 39,72 | 38,45 | 39,02 | 1,93% | - |
| 23.02.2021 | 38,24 | 38,91 | 37,37 | 38,28 | 1,19% | - |
| 22.02.2021 | 37,32 | 37,95 | 37,32 | 37,83 | 1,89% | - |
| 19.02.2021 | 36,62 | 37,70 | 35,70 | 37,13 | 2,60% | - |
| 18.02.2021 | 36,50 | 36,83 | 36,04 | 36,19 | -1,28% | - |
| 17.02.2021 | 36,82 | 36,82 | 36,66 | 36,66 | 0,04% | - |
| 16.02.2021 | 36,77 | 37,63 | 35,97 | 36,65 | 0,01% | - |
| 12.02.2021 | 36,66 | 37,17 | 35,62 | 36,64 | 0,31% | - |
| 11.02.2021 | 37,25 | 37,61 | 36,42 | 36,53 | -2,25% | - |
| 10.02.2021 | 37,09 | 38,05 | 36,98 | 37,37 | -0,56% | - |
| 09.02.2021 | 36,79 | 37,92 | 36,58 | 37,58 | 0,32% | - |
| 08.02.2021 | 37,30 | 37,46 | 37,01 | 37,46 | 1,31% | - |
| 05.02.2021 | 36,87 | 37,12 | 36,57 | 36,97 | -0,27% | - |
| 04.02.2021 | 37,01 | 37,40 | 36,78 | 37,07 | 2,01% | - |
| 03.02.2021 | 36,08 | 36,58 | 35,30 | 36,34 | 0,37% | - |
| 02.02.2021 | 35,47 | 36,31 | 35,44 | 36,21 | 2,33% | - |
| 01.02.2021 | 35,38 | 35,39 | 35,38 | 35,38 | 0,91% | - |
| 29.01.2021 | 35,86 | 36,38 | 34,41 | 35,06 | 0,04% | - |
| 28.01.2021 | 35,85 | 36,42 | 34,58 | 35,05 | 0,11% | - |
| 27.01.2021 | 35,44 | 35,60 | 34,57 | 35,01 | -2,68% | - |
| 26.01.2021 | 36,02 | 36,11 | 35,97 | 35,97 | -2,00% | - |
| 25.01.2021 | 36,30 | 36,91 | 35,86 | 36,71 | 0,42% | - |
| 22.01.2021 | 35,35 | 36,61 | 35,11 | 36,55 | 1,54% | - |
| 21.01.2021 | 35,64 | 36,00 | 35,64 | 36,00 | -1,33% | - |
| 20.01.2021 | 36,50 | 37,10 | 35,75 | 36,48 | -0,45% | - |
| 19.01.2021 | 36,50 | 36,90 | 36,28 | 36,65 | 1,06% | - |
| 15.01.2021 | 36,22 | 36,81 | 35,89 | 36,26 | -1,48% | - |
| 14.01.2021 | 36,67 | 37,51 | 36,48 | 36,81 | 1,77% | - |
| 13.01.2021 | 36,62 | 36,62 | 35,71 | 36,17 | -3,17% | - |
| 12.01.2021 | 36,95 | 37,44 | 36,89 | 37,35 | 1,97% | - |
| 11.01.2021 | 36,47 | 36,82 | 36,04 | 36,63 | 0,63% | - |
| 08.01.2021 | 36,58 | 36,82 | 35,73 | 36,40 | -2,52% | - |
| 07.01.2021 | 37,56 | 37,82 | 37,22 | 37,34 | 1,23% | - |
| 06.01.2021 | 36,66 | 37,69 | 0,00 | 36,89 | 7,41% | - |
| 05.01.2021 | 34,26 | 34,90 | 33,87 | 34,34 | 1,00% | - |
| 04.01.2021 | 33,84 | 34,18 | 33,29 | 34,00 | 0,00% | - |
| 31.12.2020 | 33,76 | 34,34 | 33,76 | 34,00 | 0,55% | - |
| 30.12.2020 | 33,93 | 34,05 | 33,35 | 33,82 | 0,79% | - |
| 29.12.2020 | 33,64 | 33,79 | 33,19 | 33,55 | -4,16% | - |
| 28.12.2020 | 33,88 | 35,01 | 33,88 | 35,01 | 2,79% | - |
| 24.12.2020 | 33,99 | 34,06 | 33,43 | 34,06 | 1,08% | - |
| 23.12.2020 | 33,09 | 33,82 | 32,95 | 33,69 | 3,07% | - |
| 22.12.2020 | 33,41 | 33,49 | 32,52 | 32,69 | -1,89% | - |
| 21.12.2020 | 33,16 | 33,64 | 33,10 | 33,32 | -0,98% | - |
| 18.12.2020 | 34,82 | 34,97 | 32,78 | 33,65 | -2,38% | - |
| 17.12.2020 | 33,84 | 34,81 | 33,32 | 34,47 | 0,98% | - |
| 16.12.2020 | 34,84 | 34,85 | 33,99 | 34,13 | -2,35% | - |
| 15.12.2020 | 34,72 | 35,58 | 34,49 | 34,95 | 1,88% | - |
| 14.12.2020 | 34,83 | 35,08 | 34,31 | 34,31 | 0,60% | - |
| 11.12.2020 | 34,61 | 35,05 | 34,03 | 34,10 | -0,47% | - |
| 10.12.2020 | 34,06 | 34,43 | 33,53 | 34,26 | 0,28% | - |
| 09.12.2020 | 35,00 | 35,02 | 34,11 | 34,17 | -3,05% | - |
| 08.12.2020 | 34,06 | 35,96 | 33,89 | 35,24 | 3,81% | - |
| 07.12.2020 | 33,60 | 33,95 | 33,60 | 33,95 | -0,82% | - |
| 04.12.2020 | 33,89 | 34,35 | 33,70 | 34,23 | 2,61% | - |
| 03.12.2020 | 33,29 | 33,93 | 33,29 | 33,36 | 0,97% | - |
| 02.12.2020 | 32,89 | 34,13 | 32,89 | 33,04 | 1,07% | - |
| 01.12.2020 | 32,90 | 33,17 | 32,23 | 32,69 | 3,81% | - |
| 30.11.2020 | 31,91 | 32,85 | 31,43 | 31,49 | 70,35% | - |
| 27.11.2020 | 32,43 | 33,00 | 18,48 | 18,48 | -43,79% | - |
| 25.11.2020 | 32,17 | 33,25 | 32,17 | 32,88 | -0,92% | - |
| 24.11.2020 | 32,76 | 33,79 | 32,70 | 33,19 | 4,80% | - |
| 23.11.2020 | 31,46 | 31,93 | 31,27 | 31,67 | 1,05% | - |
| 20.11.2020 | 30,53 | 31,62 | 30,38 | 31,34 | -0,67% | - |
| 19.11.2020 | 31,49 | 31,60 | 31,01 | 31,55 | -0,16% | - |
| 18.11.2020 | 32,25 | 32,50 | 31,47 | 31,60 | 1,15% | - |
| 17.11.2020 | 33,34 | 33,34 | 31,24 | 31,24 | -2,39% | - |
| 16.11.2020 | 32,24 | 32,26 | 31,54 | 32,00 | 4,20% | - |
| 13.11.2020 | 30,71 | 30,71 | 30,71 | 30,71 | 2,08% | - |
| 12.11.2020 | 30,49 | 30,58 | 29,61 | 30,09 | -1,38% | - |
| 11.11.2020 | 31,59 | 31,59 | 29,76 | 30,51 | -5,66% | - |
| 10.11.2020 | 32,29 | 32,91 | 0,00 | 32,34 | 4,54% | - |
| 09.11.2020 | 30,55 | 33,11 | 0,00 | 30,93 | 11,22% | - |
| 06.11.2020 | 29,12 | 29,12 | 27,53 | 27,81 | -2,09% | - |
| 05.11.2020 | 28,27 | 28,69 | 27,85 | 28,41 | 4,14% | - |
| 04.11.2020 | 28,08 | 29,29 | 0,00 | 27,28 | -8,72% | - |
| 03.11.2020 | 29,86 | 30,09 | 29,31 | 29,88 | 2,15% | - |
| 02.11.2020 | 30,16 | 30,16 | 28,51 | 29,25 | 4,00% | - |
| 30.10.2020 | 27,87 | 28,46 | 27,60 | 28,13 | 3,46% | - |
| 29.10.2020 | 27,14 | 27,73 | 26,56 | 27,19 | 1,06% | - |
| 28.10.2020 | 27,04 | 27,42 | 26,26 | 26,90 | -2,85% | - |
| 27.10.2020 | 27,57 | 27,88 | 27,39 | 27,69 | -0,16% | - |
| 26.10.2020 | 27,56 | 27,74 | 27,36 | 27,74 | -2,22% | - |
| 23.10.2020 | 27,82 | 28,37 | 27,43 | 28,37 | 5,66% | - |
| 22.10.2020 | 26,41 | 27,78 | 26,35 | 26,85 | 2,54% | - |
| 21.10.2020 | 26,60 | 26,84 | 26,18 | 26,18 | 0,58% | - |
| 20.10.2020 | 26,42 | 26,76 | 26,03 | 26,03 | -0,63% | - |
| 19.10.2020 | 26,55 | 26,61 | 25,97 | 26,20 | 0,15% | - |
| 16.10.2020 | 25,86 | 26,48 | 25,77 | 26,16 | -1,17% | - |
| 15.10.2020 | 25,17 | 26,47 | 25,17 | 26,47 | 6,22% | - |
| 14.10.2020 | 25,61 | 25,83 | 24,91 | 24,92 | -3,75% | - |
| 13.10.2020 | 25,85 | 26,52 | 25,09 | 25,89 | -3,90% | - |
| 12.10.2020 | 26,44 | 27,04 | 26,21 | 26,94 | 2,75% | - |
| 09.10.2020 | 26,35 | 26,38 | 25,81 | 26,22 | 0,81% | - |
| 08.10.2020 | 25,88 | 26,28 | 25,71 | 26,01 | 0,68% | - |
| 07.10.2020 | 25,37 | 25,91 | 25,12 | 25,83 | 3,09% | - |
| 06.10.2020 | 25,51 | 26,31 | 24,96 | 25,06 | -0,56% | - |
| 05.10.2020 | 24,50 | 25,20 | 24,30 | 25,20 | 3,85% | - |