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