Echtzeit-Aktienkurs Elmira Savings Bank
Bid:
Ask:
Aktienkurse zur Elmira Savings Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,35 | 14,71 | 14,08 | 14,71 | -3,29% | - |
| 25.02.2021 | 15,13 | 16,12 | 14,78 | 15,21 | 1,37% | - |
| 24.02.2021 | 14,64 | 15,18 | 14,64 | 15,01 | 4,13% | - |
| 23.02.2021 | 14,92 | 15,17 | 14,13 | 14,41 | -1,37% | - |
| 22.02.2021 | 15,72 | 15,72 | 14,61 | 14,61 | 0,03% | - |
| 19.02.2021 | 13,46 | 15,38 | 13,20 | 14,61 | 11,15% | - |
| 18.02.2021 | 13,04 | 13,14 | 12,83 | 13,14 | 2,22% | - |
| 17.02.2021 | 12,74 | 12,99 | 12,57 | 12,86 | -0,16% | - |
| 16.02.2021 | 12,77 | 12,92 | 12,59 | 12,88 | 0,12% | - |
| 12.02.2021 | 12,50 | 12,86 | 12,50 | 12,86 | 3,75% | - |
| 11.02.2021 | 12,36 | 12,46 | 12,36 | 12,40 | -1,04% | - |
| 10.02.2021 | 12,86 | 12,86 | 12,52 | 12,53 | 1,46% | - |
| 09.02.2021 | 12,50 | 12,50 | 12,35 | 12,35 | 0,78% | - |
| 08.02.2021 | 12,38 | 12,38 | 12,18 | 12,25 | -0,24% | - |
| 05.02.2021 | 12,15 | 12,44 | 12,02 | 12,28 | -0,93% | - |
| 04.02.2021 | 11,97 | 12,40 | 11,97 | 12,40 | 0,04% | - |
| 03.02.2021 | 12,12 | 12,47 | 12,11 | 12,39 | -0,52% | - |
| 02.02.2021 | 12,59 | 12,59 | 12,46 | 12,46 | 1,67% | - |
| 01.02.2021 | 12,31 | 12,33 | 12,24 | 12,25 | 0,37% | - |
| 29.01.2021 | 12,70 | 12,70 | 12,15 | 12,21 | 0,16% | - |
| 28.01.2021 | 11,98 | 12,34 | 11,98 | 12,19 | -0,81% | - |
| 27.01.2021 | 12,08 | 12,29 | 11,80 | 12,29 | 1,45% | - |
| 26.01.2021 | 12,24 | 12,24 | 12,11 | 12,11 | -0,45% | - |
| 25.01.2021 | 12,20 | 12,20 | 12,17 | 12,17 | 0,58% | - |
| 22.01.2021 | 12,10 | 12,20 | 12,05 | 12,10 | -2,22% | - |
| 21.01.2021 | 12,49 | 12,49 | 12,07 | 12,37 | 2,02% | - |
| 20.01.2021 | 12,23 | 12,23 | 12,00 | 12,13 | -0,16% | - |
| 19.01.2021 | 12,05 | 12,15 | 12,00 | 12,15 | 2,19% | - |
| 15.01.2021 | 11,82 | 11,99 | 11,81 | 11,89 | -1,65% | - |
| 14.01.2021 | 11,95 | 12,11 | 11,95 | 12,09 | 0,71% | - |
| 13.01.2021 | 11,74 | 12,13 | 11,74 | 12,00 | -0,37% | - |
| 12.01.2021 | 11,97 | 12,07 | 11,96 | 12,05 | -1,91% | - |
| 08.01.2021 | 12,32 | 12,52 | 12,28 | 12,28 | 0,74% | - |
| 07.01.2021 | 12,33 | 12,59 | 12,09 | 12,19 | -2,52% | - |
| 06.01.2021 | 12,55 | 13,14 | 12,08 | 12,51 | 7,99% | - |
| 05.01.2021 | 11,54 | 11,80 | 11,50 | 11,58 | 1,36% | - |
| 04.01.2021 | 11,41 | 11,48 | 11,41 | 11,43 | -1,08% | - |
| 31.12.2020 | 11,68 | 11,68 | 11,53 | 11,55 | -0,94% | - |
| 30.12.2020 | 11,28 | 11,69 | 11,28 | 11,66 | 0,91% | - |
| 29.12.2020 | 11,42 | 11,62 | 11,42 | 11,56 | -0,73% | - |
| 28.12.2020 | 11,64 | 11,64 | 11,64 | 11,64 | -8,31% | - |
| 24.12.2020 | 12,29 | 12,70 | 11,44 | 12,70 | 8,13% | - |
| 23.12.2020 | 11,75 | 11,75 | 11,72 | 11,74 | -0,04% | - |
| 22.12.2020 | 12,26 | 12,26 | 11,71 | 11,75 | -0,72% | - |
| 21.12.2020 | 12,02 | 12,02 | 11,83 | 11,83 | -2,19% | - |
| 18.12.2020 | 11,74 | 12,22 | 11,74 | 12,10 | -2,81% | - |
| 17.12.2020 | 12,00 | 12,45 | 11,98 | 12,45 | 2,05% | - |
| 16.12.2020 | 11,78 | 12,31 | 11,78 | 12,20 | 1,04% | - |
| 15.12.2020 | 12,69 | 12,77 | 12,07 | 12,07 | -0,70% | - |
| 14.12.2020 | 11,89 | 12,24 | 11,89 | 12,16 | 1,93% | - |
| 11.12.2020 | 11,66 | 12,10 | 11,66 | 11,93 | 2,10% | - |
| 10.12.2020 | 11,45 | 11,76 | 11,45 | 11,68 | 0,26% | - |
| 09.12.2020 | 11,55 | 11,77 | 11,46 | 11,65 | -7,17% | - |
| 08.12.2020 | 11,32 | 12,82 | 10,91 | 12,55 | 8,05% | - |
| 07.12.2020 | 11,45 | 11,79 | 11,43 | 11,62 | 0,00% | - |
| 04.12.2020 | 11,11 | 11,69 | 11,11 | 11,62 | -0,17% | - |
| 03.12.2020 | 11,62 | 11,73 | 11,62 | 11,64 | -4,47% | - |
| 02.12.2020 | 11,83 | 12,60 | 8,31 | 12,18 | 3,05% | - |
| 01.12.2020 | 12,41 | 12,80 | 11,81 | 11,82 | -1,09% | - |
| 30.11.2020 | 12,27 | 12,46 | 11,50 | 11,95 | 2,31% | - |
| 27.11.2020 | 13,09 | 13,09 | 11,28 | 11,68 | -3,19% | - |
| 25.11.2020 | 12,07 | 12,07 | 12,07 | 12,07 | 2,33% | - |
| 24.11.2020 | 11,34 | 11,98 | 11,34 | 11,79 | 3,65% | - |
| 23.11.2020 | 12,08 | 12,08 | 11,23 | 11,38 | 0,35% | - |
| 20.11.2020 | 10,98 | 11,66 | 0,00 | 11,34 | 1,57% | - |
| 19.11.2020 | 11,16 | 11,16 | 11,16 | 11,16 | -1,85% | - |
| 18.11.2020 | 10,91 | 11,49 | 10,83 | 11,37 | 7,72% | - |
| 17.11.2020 | 10,56 | 10,56 | 10,56 | 10,56 | -4,39% | - |
| 16.11.2020 | 10,60 | 11,04 | 10,60 | 11,04 | 2,46% | - |
| 13.11.2020 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 12.11.2020 | 10,55 | 10,81 | 10,55 | 10,78 | 1,51% | - |
| 11.11.2020 | 10,62 | 10,62 | 10,56 | 10,62 | -1,58% | - |
| 10.11.2020 | 10,96 | 10,96 | 10,79 | 10,79 | 1,94% | - |
| 09.11.2020 | 10,57 | 10,94 | 10,50 | 10,58 | -1,21% | - |
| 06.11.2020 | 10,84 | 10,84 | 10,61 | 10,71 | 1,42% | - |
| 05.11.2020 | 10,35 | 10,56 | 10,35 | 10,56 | -0,61% | - |
| 04.11.2020 | 10,59 | 10,65 | 10,33 | 10,63 | -1,07% | - |
| 03.11.2020 | 11,04 | 11,04 | 10,74 | 10,74 | -0,92% | - |
| 02.11.2020 | 10,63 | 10,84 | 10,63 | 10,84 | 1,88% | - |
| 30.10.2020 | 10,64 | 10,64 | 10,64 | 10,64 | 0,90% | - |
| 29.10.2020 | 10,61 | 10,63 | 10,53 | 10,55 | -0,89% | - |
| 28.10.2020 | 10,63 | 10,73 | 10,45 | 10,64 | 0,00% | - |
| 27.10.2020 | 10,80 | 10,93 | 10,60 | 10,64 | -0,33% | - |
| 26.10.2020 | 10,23 | 10,79 | 10,23 | 10,68 | -1,97% | - |
| 23.10.2020 | 10,76 | 10,90 | 10,69 | 10,89 | 0,28% | - |
| 22.10.2020 | 10,75 | 10,86 | 10,75 | 10,86 | -1,50% | - |
| 21.10.2020 | 10,77 | 11,03 | 10,59 | 11,03 | 0,27% | - |
| 20.10.2020 | 10,65 | 11,00 | 10,58 | 11,00 | 4,71% | - |
| 19.10.2020 | 10,84 | 10,88 | 10,49 | 10,50 | -1,50% | - |
| 16.10.2020 | 10,63 | 10,89 | 10,41 | 10,66 | -1,52% | - |
| 15.10.2020 | 10,72 | 10,83 | 10,63 | 10,83 | -0,09% | - |
| 14.10.2020 | 10,52 | 10,84 | 10,52 | 10,84 | -0,14% | - |
| 13.10.2020 | 10,52 | 10,85 | 10,52 | 10,85 | 2,84% | - |
| 12.10.2020 | 10,71 | 10,71 | 10,55 | 10,55 | -1,54% | - |
| 09.10.2020 | 10,34 | 10,72 | 10,34 | 10,72 | -1,24% | - |
| 08.10.2020 | 10,49 | 10,86 | 10,48 | 10,85 | 0,79% | - |
| 07.10.2020 | 10,66 | 10,91 | 10,55 | 10,77 | -0,42% | - |
| 06.10.2020 | 10,48 | 11,05 | 10,35 | 10,81 | -2,79% | - |
| 05.10.2020 | 10,79 | 11,12 | 10,79 | 11,12 | 1,69% | - |
| 02.10.2020 | 10,47 | 11,02 | 10,47 | 10,94 | -2,10% | - |