Echtzeit-Aktienkurs Codorus Valley Bancorp
Bid:
Ask:
Aktienkurse zur Codorus Valley Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,03 | 17,32 | 16,75 | 16,97 | -1,77% | - |
| 25.02.2021 | 17,29 | 17,70 | 0,00 | 17,28 | -0,06% | - |
| 24.02.2021 | 17,25 | 17,29 | 0,00 | 17,29 | 2,40% | - |
| 23.02.2021 | 16,52 | 16,93 | 16,51 | 16,88 | 0,36% | - |
| 22.02.2021 | 16,52 | 16,82 | 16,52 | 16,82 | 5,79% | - |
| 19.02.2021 | 15,78 | 15,98 | 15,72 | 15,90 | 1,05% | - |
| 18.02.2021 | 16,11 | 16,11 | 15,68 | 15,74 | -3,17% | - |
| 17.02.2021 | 16,10 | 16,25 | 16,10 | 16,25 | 0,59% | - |
| 16.02.2021 | 15,97 | 16,23 | 15,91 | 16,16 | 0,94% | - |
| 12.02.2021 | 15,78 | 16,02 | 15,64 | 16,01 | 1,55% | - |
| 11.02.2021 | 16,01 | 16,16 | 15,76 | 15,76 | -2,35% | - |
| 10.02.2021 | 16,05 | 16,28 | 0,00 | 16,14 | -0,71% | - |
| 09.02.2021 | 16,06 | 16,32 | 15,93 | 16,26 | 2,43% | - |
| 08.02.2021 | 15,87 | 16,07 | 15,72 | 15,87 | -0,06% | - |
| 05.02.2021 | 16,27 | 16,46 | 15,76 | 15,88 | 0,32% | - |
| 04.02.2021 | 15,87 | 15,87 | 15,75 | 15,83 | 2,89% | - |
| 03.02.2021 | 15,58 | 15,62 | 15,13 | 15,39 | -1,94% | - |
| 02.02.2021 | 15,69 | 16,12 | 15,56 | 15,69 | 1,16% | - |
| 01.02.2021 | 15,65 | 15,72 | 15,35 | 15,51 | -1,87% | - |
| 29.01.2021 | 16,16 | 16,34 | 15,45 | 15,81 | -1,71% | - |
| 28.01.2021 | 16,29 | 16,29 | 0,00 | 16,08 | -0,46% | - |
| 27.01.2021 | 16,38 | 16,61 | 15,84 | 16,16 | -4,01% | - |
| 26.01.2021 | 16,63 | 16,83 | 16,63 | 16,83 | -0,77% | - |
| 25.01.2021 | 17,10 | 17,30 | 16,64 | 16,96 | -1,65% | - |
| 22.01.2021 | 16,79 | 17,25 | 16,73 | 17,25 | 2,34% | - |
| 21.01.2021 | 17,36 | 17,39 | 16,70 | 16,85 | -4,04% | - |
| 20.01.2021 | 17,29 | 17,75 | 17,28 | 17,56 | -0,59% | - |
| 19.01.2021 | 17,80 | 17,86 | 17,54 | 17,67 | -1,20% | - |
| 15.01.2021 | 17,79 | 18,03 | 17,79 | 17,88 | -0,58% | - |
| 14.01.2021 | 17,84 | 18,07 | 17,80 | 17,99 | 2,36% | - |
| 13.01.2021 | 17,65 | 17,72 | 17,45 | 17,57 | -1,62% | - |
| 12.01.2021 | 17,80 | 17,89 | 17,67 | 17,86 | 0,68% | - |
| 11.01.2021 | 17,75 | 17,83 | 17,54 | 17,74 | -0,45% | - |
| 08.01.2021 | 17,76 | 17,90 | 17,42 | 17,82 | -0,67% | - |
| 07.01.2021 | 17,76 | 18,00 | 17,72 | 17,94 | 0,59% | - |
| 06.01.2021 | 17,24 | 18,04 | 17,17 | 17,84 | 6,03% | - |
| 05.01.2021 | 16,94 | 16,98 | 16,78 | 16,82 | -0,09% | - |
| 04.01.2021 | 17,10 | 17,10 | 16,79 | 16,84 | -1,00% | - |
| 31.12.2020 | 17,02 | 17,16 | 16,96 | 17,01 | -0,41% | - |
| 30.12.2020 | 17,08 | 17,21 | 17,07 | 17,08 | -0,15% | - |
| 29.12.2020 | 17,04 | 17,17 | 16,89 | 17,10 | -0,78% | - |
| 28.12.2020 | 17,24 | 17,24 | 17,24 | 17,24 | -0,55% | - |
| 24.12.2020 | 17,08 | 18,70 | 15,97 | 17,33 | 1,20% | - |
| 23.12.2020 | 17,13 | 17,20 | 17,07 | 17,13 | 1,39% | - |
| 22.12.2020 | 16,97 | 16,97 | 16,80 | 16,89 | -1,17% | - |
| 21.12.2020 | 16,64 | 17,19 | 16,61 | 17,09 | 0,53% | - |
| 18.12.2020 | 17,20 | 17,75 | 16,86 | 17,00 | 0,24% | - |
| 17.12.2020 | 16,88 | 17,10 | 16,81 | 16,96 | -0,06% | - |
| 16.12.2020 | 17,19 | 17,19 | 16,93 | 16,97 | -2,58% | - |
| 15.12.2020 | 16,83 | 17,51 | 16,75 | 17,42 | 3,51% | - |
| 14.12.2020 | 17,00 | 17,00 | 16,65 | 16,83 | -0,36% | - |
| 11.12.2020 | 17,01 | 17,11 | 16,82 | 16,89 | -0,03% | - |
| 10.12.2020 | 16,92 | 17,04 | 16,84 | 16,90 | -1,31% | - |
| 09.12.2020 | 16,91 | 17,13 | 16,88 | 17,12 | 79,45% | - |
| 08.12.2020 | 17,77 | 17,77 | 9,54 | 9,54 | -43,33% | - |
| 07.12.2020 | 16,51 | 17,02 | 16,51 | 16,84 | -1,66% | - |
| 04.12.2020 | 16,81 | 17,33 | 16,79 | 17,12 | 1,63% | - |
| 03.12.2020 | 16,75 | 16,89 | 16,75 | 16,85 | 37,73% | - |
| 02.12.2020 | 16,98 | 19,01 | 12,23 | 12,23 | -27,38% | - |
| 01.12.2020 | 16,77 | 16,84 | 16,63 | 16,84 | 0,87% | - |
| 30.11.2020 | 17,00 | 17,00 | 16,44 | 16,70 | -7,58% | - |
| 27.11.2020 | 16,56 | 18,11 | 16,42 | 18,07 | 7,24% | - |
| 25.11.2020 | 17,46 | 17,46 | 16,85 | 16,85 | 0,27% | - |
| 24.11.2020 | 16,32 | 17,06 | 16,28 | 16,80 | 5,73% | - |
| 23.11.2020 | 16,00 | 16,13 | 15,65 | 15,89 | 0,38% | - |
| 20.11.2020 | 15,84 | 15,95 | 15,68 | 15,83 | -1,12% | - |
| 19.11.2020 | 15,68 | 16,04 | 15,68 | 16,01 | 0,88% | - |
| 18.11.2020 | 16,05 | 16,06 | 15,79 | 15,87 | -0,94% | - |
| 17.11.2020 | 16,00 | 16,21 | 15,54 | 16,02 | 0,50% | - |
| 16.11.2020 | 16,23 | 16,27 | 15,43 | 15,94 | 4,59% | - |
| 13.11.2020 | 14,85 | 15,27 | 14,82 | 15,24 | 3,64% | - |
| 12.11.2020 | 14,47 | 15,07 | 14,19 | 14,71 | -0,41% | - |
| 11.11.2020 | 14,80 | 14,84 | 14,53 | 14,77 | 0,96% | - |
| 10.11.2020 | 14,98 | 15,33 | 0,00 | 14,63 | 1,46% | - |
| 09.11.2020 | 14,77 | 15,18 | 14,42 | 14,42 | 7,49% | - |
| 06.11.2020 | 13,69 | 13,80 | 13,30 | 13,41 | -2,47% | - |
| 05.11.2020 | 13,04 | 13,88 | 13,04 | 13,75 | 2,19% | - |
| 04.11.2020 | 14,04 | 14,04 | 13,01 | 13,46 | -4,03% | - |
| 03.11.2020 | 14,01 | 14,09 | 13,75 | 14,02 | 3,32% | - |
| 02.11.2020 | 13,28 | 13,59 | 13,23 | 13,57 | 0,30% | - |
| 30.10.2020 | 13,21 | 13,61 | 12,75 | 13,53 | 4,36% | - |
| 29.10.2020 | 12,91 | 13,66 | 12,80 | 12,97 | -0,99% | - |
| 28.10.2020 | 13,04 | 13,25 | 12,79 | 13,10 | -2,60% | - |
| 27.10.2020 | 13,62 | 13,62 | 13,25 | 13,45 | -0,30% | - |
| 26.10.2020 | 13,74 | 13,84 | 13,48 | 13,49 | -5,37% | - |
| 23.10.2020 | 13,97 | 14,25 | 13,82 | 14,25 | 2,11% | - |
| 22.10.2020 | 13,77 | 14,11 | 13,50 | 13,96 | 3,26% | - |
| 21.10.2020 | 13,56 | 13,76 | 13,41 | 13,52 | 2,46% | - |
| 20.10.2020 | 13,44 | 13,70 | 13,19 | 13,19 | -2,26% | - |
| 19.10.2020 | 13,72 | 13,80 | 13,30 | 13,50 | -1,28% | - |
| 16.10.2020 | 13,28 | 13,86 | 13,21 | 13,67 | 0,26% | - |
| 15.10.2020 | 13,18 | 13,64 | 13,14 | 13,64 | -0,66% | - |
| 14.10.2020 | 13,92 | 13,92 | 13,14 | 13,73 | -0,18% | - |
| 13.10.2020 | 13,52 | 13,98 | 13,52 | 13,75 | -2,45% | - |
| 12.10.2020 | 14,40 | 14,40 | 13,96 | 14,10 | -0,14% | - |
| 09.10.2020 | 14,58 | 14,63 | 13,94 | 14,12 | 0,04% | - |
| 08.10.2020 | 14,69 | 14,96 | 14,06 | 14,11 | 0,28% | - |
| 07.10.2020 | 13,95 | 14,41 | 13,95 | 14,07 | -0,74% | - |
| 06.10.2020 | 13,97 | 14,76 | 0,00 | 14,18 | 2,27% | - |
| 05.10.2020 | 14,51 | 14,51 | 13,69 | 13,86 | 5,64% | - |