Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 35,83 | 36,72 | 34,91 | 35,98 | 0,87% | - |
25.02.2021 | 37,17 | 37,18 | 35,67 | 35,67 | -1,60% | - |
24.02.2021 | 36,52 | 37,24 | 36,09 | 36,25 | -1,01% | - |
23.02.2021 | 36,46 | 38,05 | 36,04 | 36,62 | -2,11% | - |
22.02.2021 | 35,89 | 37,54 | 35,58 | 37,41 | 4,24% | - |
19.02.2021 | 35,44 | 36,45 | 35,19 | 35,89 | 1,47% | - |
18.02.2021 | 35,33 | 36,47 | 35,03 | 35,37 | 0,50% | - |
17.02.2021 | 35,98 | 36,83 | 34,59 | 35,19 | -4,39% | - |
16.02.2021 | 37,22 | 37,47 | 36,51 | 36,81 | -0,41% | - |
12.02.2021 | 36,53 | 37,34 | 36,23 | 36,96 | -0,12% | - |
11.02.2021 | 36,20 | 37,00 | 35,49 | 37,00 | 1,52% | - |
10.02.2021 | 37,11 | 37,43 | 36,29 | 36,45 | 0,30% | - |
09.02.2021 | 35,26 | 36,92 | 34,86 | 36,34 | 1,34% | - |
08.02.2021 | 34,92 | 35,86 | 34,08 | 35,86 | 0,82% | - |
05.02.2021 | 35,36 | 35,67 | 35,18 | 35,57 | 1,18% | - |
04.02.2021 | 34,30 | 35,43 | 34,30 | 35,15 | 2,28% | - |
03.02.2021 | 33,97 | 34,50 | 33,86 | 34,37 | 0,28% | - |
02.02.2021 | 34,17 | 34,43 | 33,61 | 34,27 | 0,60% | - |
01.02.2021 | 33,98 | 34,17 | 33,58 | 34,07 | 0,01% | - |
29.01.2021 | 34,75 | 34,88 | 33,40 | 34,06 | 0,58% | - |
28.01.2021 | 33,79 | 34,45 | 33,50 | 33,87 | -1,41% | - |
27.01.2021 | 33,54 | 34,50 | 33,14 | 34,35 | 1,40% | - |
26.01.2021 | 34,20 | 34,26 | 33,46 | 33,88 | -1,34% | - |
25.01.2021 | 34,19 | 34,55 | 33,24 | 34,34 | 0,28% | - |
22.01.2021 | 34,97 | 34,97 | 34,01 | 34,24 | -0,31% | - |
21.01.2021 | 34,10 | 34,41 | 33,55 | 34,35 | -1,72% | - |
20.01.2021 | 35,19 | 35,40 | 34,37 | 34,95 | -1,23% | - |
19.01.2021 | 34,82 | 35,89 | 34,67 | 35,38 | 0,18% | - |
15.01.2021 | 34,98 | 35,48 | 34,66 | 35,32 | -0,56% | - |
14.01.2021 | 35,25 | 35,70 | 35,03 | 35,52 | 0,72% | - |
13.01.2021 | 34,82 | 35,26 | 34,56 | 35,26 | -0,06% | - |
12.01.2021 | 33,79 | 35,35 | 33,79 | 35,28 | 4,39% | - |
11.01.2021 | 33,72 | 33,80 | 33,43 | 33,80 | -0,73% | - |
08.01.2021 | 34,59 | 34,59 | 33,74 | 34,05 | -1,99% | - |
07.01.2021 | 34,47 | 35,22 | 34,22 | 34,74 | 1,03% | - |
06.01.2021 | 34,67 | 35,49 | 33,96 | 34,38 | 2,12% | - |
05.01.2021 | 34,01 | 34,56 | 33,62 | 33,67 | -1,01% | - |
04.01.2021 | 34,20 | 34,48 | 33,92 | 34,01 | -0,60% | - |
31.12.2020 | 34,44 | 34,46 | 34,19 | 34,22 | 0,44% | - |
30.12.2020 | 34,28 | 34,48 | 33,87 | 34,07 | 0,72% | - |
29.12.2020 | 33,81 | 34,00 | 33,52 | 33,82 | -3,07% | - |
28.12.2020 | 34,57 | 35,80 | 34,57 | 34,89 | 24,39% | - |
24.12.2020 | 33,96 | 34,70 | 28,05 | 28,05 | -16,97% | - |
23.12.2020 | 33,98 | 34,17 | 33,72 | 33,79 | 0,01% | - |
22.12.2020 | 33,94 | 34,13 | 33,67 | 33,78 | -0,73% | - |
21.12.2020 | 33,72 | 34,24 | 33,67 | 34,03 | -1,28% | - |
18.12.2020 | 34,45 | 34,85 | 34,35 | 34,47 | -0,82% | - |
17.12.2020 | 34,87 | 34,97 | 34,34 | 34,76 | 0,51% | - |
16.12.2020 | 34,95 | 34,97 | 34,16 | 34,58 | 0,93% | - |
15.12.2020 | 33,85 | 34,40 | 33,79 | 34,26 | 1,96% | - |
14.12.2020 | 33,78 | 33,84 | 33,35 | 33,60 | -0,01% | - |
11.12.2020 | 33,50 | 33,68 | 33,37 | 33,61 | -0,68% | - |
10.12.2020 | 33,51 | 34,00 | 33,50 | 33,84 | -0,09% | - |
09.12.2020 | 34,36 | 34,55 | 33,59 | 33,87 | -98,42% | - |
08.12.2020 | 35,18 | 2.162,66 | 33,93 | 2.147,34 | 6.154,07% | - |
07.12.2020 | 34,35 | 34,60 | 33,87 | 34,34 | -2,43% | - |
04.12.2020 | 34,33 | 35,27 | 34,20 | 35,19 | 4,36% | - |
03.12.2020 | 33,83 | 34,08 | 33,68 | 33,72 | 43,40% | - |
02.12.2020 | 35,71 | 35,71 | 19,58 | 23,52 | -29,95% | - |
01.12.2020 | 34,04 | 34,32 | 32,90 | 33,57 | -0,70% | - |
30.11.2020 | 33,03 | 33,81 | 32,95 | 33,81 | -64,58% | - |
27.11.2020 | 33,39 | 97,06 | 33,19 | 95,44 | 178,82% | - |
25.11.2020 | 35,05 | 35,67 | 34,23 | 34,23 | -0,77% | - |
24.11.2020 | 34,89 | 34,92 | 34,01 | 34,50 | 1,32% | - |
23.11.2020 | 33,69 | 34,29 | 33,67 | 34,05 | 0,86% | - |
20.11.2020 | 35,06 | 35,78 | 33,65 | 33,76 | -5,88% | - |
19.11.2020 | 35,99 | 36,30 | 35,56 | 35,87 | -0,86% | - |
18.11.2020 | 36,00 | 36,33 | 35,88 | 36,18 | 0,08% | - |
17.11.2020 | 36,18 | 36,50 | 35,88 | 36,15 | -1,36% | - |
16.11.2020 | 37,17 | 37,17 | 36,51 | 36,65 | -0,85% | - |
13.11.2020 | 37,03 | 37,37 | 35,35 | 36,96 | 0,27% | - |
12.11.2020 | 37,53 | 37,98 | 36,39 | 36,86 | -4,58% | - |
11.11.2020 | 39,40 | 39,63 | 37,79 | 38,63 | -0,86% | - |
10.11.2020 | 38,54 | 39,68 | 37,76 | 38,97 | 0,18% | - |
09.11.2020 | 38,06 | 39,19 | 36,82 | 38,90 | 8,19% | - |
06.11.2020 | 34,04 | 36,12 | 34,04 | 35,95 | -0,19% | - |
05.11.2020 | 34,27 | 36,17 | 34,27 | 36,02 | 0,50% | - |
04.11.2020 | 33,80 | 35,84 | 32,90 | 35,84 | -2,56% | - |
03.11.2020 | 35,84 | 36,79 | 35,17 | 36,78 | 8,96% | - |
02.11.2020 | 35,86 | 35,86 | 33,68 | 33,76 | -0,92% | - |
30.10.2020 | 34,32 | 34,62 | 0,00 | 34,07 | 2,05% | - |
29.10.2020 | 0,00 | 34,37 | 0,00 | 33,39 | -1,18% | - |
28.10.2020 | 35,81 | 35,81 | 33,34 | 33,79 | -5,34% | - |
27.10.2020 | 35,87 | 36,33 | 35,69 | 35,69 | 2,19% | - |
26.10.2020 | 36,90 | 36,92 | 34,85 | 34,93 | -7,40% | - |
23.10.2020 | 36,39 | 38,10 | 36,12 | 37,72 | 4,87% | - |
22.10.2020 | 35,05 | 35,97 | 34,73 | 35,97 | 3,29% | - |
21.10.2020 | 35,56 | 35,68 | 34,82 | 34,82 | 0,56% | - |
20.10.2020 | 35,61 | 35,61 | 34,63 | 34,63 | -1,25% | - |
19.10.2020 | 34,78 | 35,37 | 34,27 | 35,07 | 0,91% | - |
16.10.2020 | 33,79 | 34,87 | 33,59 | 34,75 | 5,32% | - |
15.10.2020 | 32,43 | 33,66 | 31,63 | 33,00 | 0,32% | - |
14.10.2020 | 33,29 | 34,24 | 29,99 | 32,89 | -0,05% | - |
13.10.2020 | 32,03 | 33,05 | 32,02 | 32,91 | 3,80% | - |
12.10.2020 | 33,48 | 33,50 | 31,70 | 31,70 | -1,14% | - |
09.10.2020 | 33,08 | 33,09 | 31,59 | 32,07 | 0,96% | - |
08.10.2020 | 32,47 | 33,21 | 31,24 | 31,76 | 1,05% | - |
07.10.2020 | 31,59 | 31,80 | 30,59 | 31,43 | 3,39% | - |
06.10.2020 | 31,82 | 31,82 | 30,09 | 30,40 | -1,60% | - |
05.10.2020 | 30,32 | 31,07 | 29,81 | 30,90 | 2,81% | - |