Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,20 | 39,36 | 39,20 | 39,35 | -2,05% | - |
| 25.02.2021 | 40,14 | 41,21 | 39,30 | 40,17 | 0,07% | - |
| 24.02.2021 | 39,59 | 40,97 | 39,42 | 40,14 | 0,70% | - |
| 23.02.2021 | 39,42 | 40,29 | 38,96 | 39,86 | 3,13% | - |
| 22.02.2021 | 38,28 | 38,65 | 38,28 | 38,65 | 4,86% | - |
| 19.02.2021 | 36,38 | 36,89 | 36,29 | 36,86 | 1,71% | - |
| 18.02.2021 | 36,12 | 36,41 | 35,40 | 36,24 | 0,29% | - |
| 17.02.2021 | 0,00 | 36,14 | 0,00 | 36,14 | -0,44% | - |
| 16.02.2021 | 35,93 | 36,86 | 35,56 | 36,30 | 1,60% | - |
| 12.02.2021 | 35,66 | 35,83 | 35,36 | 35,73 | 1,06% | - |
| 11.02.2021 | 35,84 | 35,91 | 34,59 | 35,35 | -0,32% | - |
| 10.02.2021 | 35,54 | 36,11 | 35,36 | 35,47 | -1,00% | - |
| 09.02.2021 | 35,25 | 35,87 | 35,25 | 35,83 | 0,31% | - |
| 08.02.2021 | 35,19 | 35,80 | 0,00 | 35,72 | 1,93% | - |
| 05.02.2021 | 34,70 | 35,11 | 34,28 | 35,04 | -0,72% | - |
| 04.02.2021 | 35,28 | 35,31 | 35,27 | 35,30 | 2,60% | - |
| 03.02.2021 | 34,39 | 34,72 | 33,71 | 34,40 | -0,81% | - |
| 02.02.2021 | 34,41 | 34,75 | 33,73 | 34,68 | 1,51% | - |
| 01.02.2021 | 33,51 | 34,72 | 33,22 | 34,17 | 0,43% | - |
| 29.01.2021 | 34,43 | 34,63 | 0,00 | 34,02 | -0,57% | - |
| 28.01.2021 | 34,34 | 34,96 | 0,00 | 34,22 | 0,97% | - |
| 27.01.2021 | 33,57 | 34,32 | 32,95 | 33,89 | -0,57% | - |
| 26.01.2021 | 33,90 | 34,36 | 33,65 | 34,08 | 1,58% | - |
| 25.01.2021 | 33,61 | 33,70 | 32,60 | 33,55 | -2,40% | - |
| 22.01.2021 | 33,80 | 34,70 | 33,35 | 34,38 | 1,07% | - |
| 21.01.2021 | 33,83 | 34,01 | 33,83 | 34,01 | -0,63% | - |
| 20.01.2021 | 34,48 | 34,88 | 33,69 | 34,23 | -0,23% | - |
| 19.01.2021 | 34,63 | 34,89 | 33,57 | 34,31 | -1,29% | - |
| 15.01.2021 | 34,38 | 35,20 | 33,94 | 34,76 | -0,61% | - |
| 14.01.2021 | 35,12 | 35,52 | 34,74 | 34,97 | 1,30% | - |
| 13.01.2021 | 34,67 | 35,17 | 34,18 | 34,52 | -2,10% | - |
| 12.01.2021 | 35,46 | 35,70 | 34,93 | 35,26 | 1,37% | - |
| 11.01.2021 | 34,70 | 34,86 | 34,38 | 34,79 | 0,43% | - |
| 08.01.2021 | 34,73 | 34,93 | 33,87 | 34,64 | -2,46% | - |
| 07.01.2021 | 35,66 | 35,77 | 34,66 | 35,51 | -0,06% | - |
| 06.01.2021 | 34,75 | 36,12 | 34,13 | 35,53 | 7,86% | - |
| 05.01.2021 | 32,93 | 33,46 | 32,79 | 32,94 | -0,09% | - |
| 04.01.2021 | 33,04 | 33,04 | 32,35 | 32,97 | -0,50% | - |
| 31.12.2020 | 32,88 | 33,32 | 32,88 | 33,14 | 0,98% | - |
| 30.12.2020 | 32,91 | 33,03 | 32,78 | 32,82 | 0,66% | - |
| 29.12.2020 | 32,80 | 32,84 | 32,47 | 32,60 | -1,14% | - |
| 28.12.2020 | 32,98 | 32,98 | 32,98 | 32,98 | 6,68% | - |
| 24.12.2020 | 31,99 | 32,95 | 30,91 | 30,91 | -3,63% | - |
| 23.12.2020 | 31,82 | 32,16 | 31,57 | 32,08 | 2,51% | - |
| 22.12.2020 | 31,42 | 31,51 | 31,11 | 31,29 | -0,86% | - |
| 21.12.2020 | 31,60 | 31,62 | 31,10 | 31,56 | -2,59% | - |
| 18.12.2020 | 33,11 | 33,30 | 31,92 | 32,40 | -2,00% | - |
| 17.12.2020 | 32,74 | 33,60 | 32,41 | 33,06 | 0,05% | - |
| 16.12.2020 | 33,01 | 33,13 | 32,85 | 33,05 | 0,26% | - |
| 15.12.2020 | 32,54 | 33,42 | 32,40 | 32,96 | 1,98% | - |
| 14.12.2020 | 32,55 | 32,60 | 32,25 | 32,32 | 0,28% | - |
| 11.12.2020 | 32,54 | 32,63 | 32,08 | 32,23 | -0,94% | - |
| 10.12.2020 | 32,49 | 32,64 | 32,34 | 32,54 | -0,31% | - |
| 09.12.2020 | 32,70 | 32,77 | 31,72 | 32,64 | 7,56% | - |
| 08.12.2020 | 32,57 | 32,57 | 17,51 | 30,34 | -7,46% | - |
| 07.12.2020 | 33,05 | 33,15 | 32,76 | 32,79 | -1,75% | - |
| 04.12.2020 | 33,16 | 33,42 | 33,06 | 33,37 | 1,21% | - |
| 03.12.2020 | 33,13 | 33,34 | 32,92 | 32,97 | -6,53% | - |
| 02.12.2020 | 32,97 | 35,89 | 32,28 | 35,28 | 6,94% | - |
| 01.12.2020 | 32,91 | 33,12 | 32,40 | 32,99 | 3,47% | - |
| 30.11.2020 | 32,86 | 32,97 | 31,88 | 31,88 | -61,70% | - |
| 27.11.2020 | 33,27 | 83,23 | 32,56 | 83,23 | 144,72% | - |
| 25.11.2020 | 34,05 | 34,32 | 33,83 | 34,01 | -1,69% | - |
| 24.11.2020 | 33,78 | 34,78 | 33,68 | 34,60 | 4,72% | - |
| 23.11.2020 | 33,02 | 33,27 | 32,86 | 33,04 | 0,84% | - |
| 20.11.2020 | 32,67 | 32,97 | 32,62 | 32,76 | -2,27% | - |
| 19.11.2020 | 34,98 | 34,98 | 33,36 | 33,52 | 0,01% | - |
| 18.11.2020 | 34,00 | 34,02 | 33,46 | 33,52 | -2,25% | - |
| 17.11.2020 | 33,59 | 34,29 | 33,59 | 34,29 | 1,29% | - |
| 16.11.2020 | 33,80 | 33,92 | 33,50 | 33,85 | 3,28% | - |
| 13.11.2020 | 32,51 | 33,02 | 32,32 | 32,78 | 2,21% | - |
| 12.11.2020 | 32,33 | 32,39 | 31,58 | 32,07 | -2,77% | - |
| 11.11.2020 | 32,94 | 34,00 | 32,69 | 32,98 | -2,56% | - |
| 10.11.2020 | 33,52 | 34,37 | 0,00 | 33,85 | 3,26% | - |
| 09.11.2020 | 32,41 | 33,93 | 31,80 | 32,78 | 8,06% | - |
| 06.11.2020 | 31,98 | 31,98 | 30,21 | 30,33 | -1,83% | - |
| 05.11.2020 | 30,28 | 31,04 | 30,28 | 30,90 | 1,31% | - |
| 04.11.2020 | 30,45 | 31,20 | 30,04 | 30,50 | -4,24% | - |
| 03.11.2020 | 32,07 | 32,10 | 0,00 | 31,85 | 2,93% | - |
| 02.11.2020 | 30,31 | 31,28 | 30,31 | 30,94 | 2,89% | - |
| 30.10.2020 | 30,33 | 30,51 | 29,96 | 30,07 | 0,00% | - |
| 29.10.2020 | 29,97 | 30,21 | 29,52 | 30,07 | 1,14% | - |
| 28.10.2020 | 30,09 | 30,28 | 29,58 | 29,73 | -2,76% | - |
| 27.10.2020 | 30,58 | 30,98 | 30,58 | 30,58 | -2,46% | - |
| 26.10.2020 | 30,98 | 31,35 | 30,78 | 31,35 | -2,76% | - |
| 23.10.2020 | 31,03 | 32,24 | 31,03 | 32,24 | 5,29% | - |
| 22.10.2020 | 30,82 | 32,03 | 30,62 | 30,62 | 0,07% | - |
| 21.10.2020 | 30,57 | 30,70 | 30,46 | 30,60 | -0,49% | - |
| 20.10.2020 | 30,08 | 30,75 | 30,06 | 30,75 | 5,22% | - |
| 19.10.2020 | 29,62 | 29,80 | 29,22 | 29,22 | -0,98% | - |
| 16.10.2020 | 28,91 | 29,59 | 28,68 | 29,51 | 3,36% | - |
| 15.10.2020 | 28,13 | 29,28 | 28,13 | 28,55 | 1,01% | - |
| 14.10.2020 | 29,16 | 29,16 | 28,22 | 28,27 | -2,30% | - |
| 13.10.2020 | 29,33 | 29,52 | 28,79 | 28,93 | -2,46% | - |
| 12.10.2020 | 28,88 | 29,76 | 28,88 | 29,66 | 1,37% | - |
| 09.10.2020 | 29,43 | 29,70 | 29,24 | 29,26 | -1,08% | - |
| 08.10.2020 | 29,82 | 29,82 | 29,26 | 29,58 | 0,80% | - |
| 07.10.2020 | 28,85 | 29,93 | 28,69 | 29,35 | 3,29% | - |
| 06.10.2020 | 28,62 | 29,20 | 28,28 | 28,41 | -0,37% | - |
| 05.10.2020 | 28,63 | 28,63 | 28,52 | 28,52 | 1,95% | - |