Echtzeit-Aktienkurs Glen Burnie Bancorp
Bid:
Ask:
Aktienkurse zur Glen Burnie Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,32 | 11,48 | 11,32 | 11,42 | 1,06% | - |
| 24.02.2021 | 11,40 | 11,40 | 11,08 | 11,30 | 2,31% | - |
| 23.02.2021 | 10,78 | 11,24 | 0,00 | 11,04 | 4,25% | - |
| 22.02.2021 | 10,64 | 10,64 | 10,59 | 10,59 | -2,22% | - |
| 19.02.2021 | 10,99 | 11,00 | 10,04 | 10,83 | -0,87% | - |
| 18.02.2021 | 10,68 | 11,31 | 10,68 | 10,93 | -7,10% | - |
| 17.02.2021 | 11,91 | 12,16 | 10,90 | 11,76 | -0,34% | - |
| 16.02.2021 | 12,15 | 12,15 | 11,80 | 11,80 | 1,68% | - |
| 12.02.2021 | 11,86 | 12,06 | 11,49 | 11,61 | 0,74% | - |
| 11.02.2021 | 11,52 | 11,52 | 11,52 | 11,52 | -3,11% | - |
| 10.02.2021 | 11,89 | 11,99 | 11,89 | 11,89 | -0,75% | - |
| 08.02.2021 | 11,72 | 11,98 | 0,00 | 11,98 | 0,46% | - |
| 05.02.2021 | 12,29 | 12,29 | 11,87 | 11,93 | 2,85% | - |
| 04.02.2021 | 11,58 | 11,79 | 10,89 | 11,60 | 7,46% | - |
| 03.02.2021 | 10,70 | 10,79 | 10,70 | 10,79 | 1,55% | - |
| 02.02.2021 | 10,05 | 10,84 | 10,05 | 10,63 | -4,19% | - |
| 01.02.2021 | 10,55 | 11,09 | 10,55 | 11,09 | 1,14% | - |
| 29.01.2021 | 10,46 | 10,97 | 9,60 | 10,97 | 4,28% | - |
| 28.01.2021 | 9,98 | 10,52 | 9,98 | 10,52 | -1,31% | - |
| 27.01.2021 | 10,00 | 10,80 | 9,64 | 10,66 | -2,07% | - |
| 26.01.2021 | 10,59 | 10,88 | 10,53 | 10,88 | 0,55% | - |
| 25.01.2021 | 11,61 | 11,61 | 10,82 | 10,82 | -4,42% | - |
| 22.01.2021 | 11,66 | 11,66 | 11,12 | 11,32 | -0,26% | - |
| 20.01.2021 | 10,97 | 11,43 | 10,97 | 11,35 | -1,00% | - |
| 19.01.2021 | 10,91 | 11,47 | 10,87 | 11,47 | 1,19% | - |
| 15.01.2021 | 11,33 | 11,33 | 11,33 | 11,33 | -2,12% | - |
| 14.01.2021 | 11,43 | 11,58 | 10,99 | 11,58 | 2,30% | - |
| 13.01.2021 | 10,91 | 11,32 | 10,91 | 11,32 | -0,96% | - |
| 12.01.2021 | 11,02 | 11,77 | 11,02 | 11,43 | -0,52% | - |
| 11.01.2021 | 10,98 | 11,49 | 10,98 | 11,49 | 0,00% | - |
| 08.01.2021 | 11,16 | 11,49 | 11,14 | 11,49 | 0,00% | - |
| 07.01.2021 | 11,49 | 11,49 | 11,49 | 11,49 | -0,95% | - |
| 06.01.2021 | 11,09 | 11,77 | 10,65 | 11,60 | 6,87% | - |
| 05.01.2021 | 10,97 | 10,97 | 10,85 | 10,85 | -2,03% | - |
| 31.12.2020 | 10,86 | 11,26 | 10,86 | 11,08 | 1,65% | - |
| 30.12.2020 | 11,10 | 11,10 | 10,90 | 10,90 | -1,22% | - |
| 29.12.2020 | 10,12 | 11,36 | 10,12 | 11,03 | 0,32% | - |
| 28.12.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 8,92% | - |
| 24.12.2020 | 10,09 | 10,21 | 10,09 | 10,10 | -1,42% | - |
| 23.12.2020 | 9,68 | 10,84 | 9,68 | 10,24 | 0,00% | - |
| 18.12.2020 | 9,51 | 10,47 | 9,51 | 10,24 | 4,76% | - |
| 17.12.2020 | 9,74 | 9,78 | 9,74 | 9,78 | -4,77% | - |
| 16.12.2020 | 11,11 | 11,11 | 10,10 | 10,27 | 3,43% | - |
| 14.12.2020 | 10,25 | 10,25 | 9,86 | 9,93 | -0,45% | - |
| 10.12.2020 | 9,79 | 9,97 | 9,79 | 9,97 | 2,52% | - |
| 09.12.2020 | 9,37 | 9,73 | 9,37 | 9,73 | -14,20% | - |
| 08.12.2020 | 9,90 | 11,34 | 9,90 | 11,34 | 16,74% | - |
| 07.12.2020 | 10,79 | 10,79 | 9,71 | 9,71 | -0,97% | - |
| 04.12.2020 | 9,35 | 10,25 | 9,35 | 9,81 | 3,98% | - |
| 03.12.2020 | 9,99 | 10,06 | 9,26 | 9,43 | -99,56% | - |
| 02.12.2020 | 9,76 | 2.151,00 | 8,59 | 2.151,00 | 20.936,63% | - |
| 30.11.2020 | 8,91 | 10,23 | 8,91 | 10,23 | -1,73% | - |
| 27.11.2020 | 9,24 | 10,41 | 9,24 | 10,41 | 0,58% | - |
| 25.11.2020 | 10,16 | 10,35 | 9,80 | 10,35 | 3,71% | - |
| 24.11.2020 | 9,86 | 10,17 | 9,68 | 9,98 | 4,45% | - |
| 23.11.2020 | 11,19 | 11,19 | 9,11 | 9,55 | 1,00% | - |
| 20.11.2020 | 9,12 | 9,46 | 8,99 | 9,46 | -6,66% | - |
| 19.11.2020 | 10,71 | 10,86 | 9,71 | 10,13 | 7,54% | - |
| 17.11.2020 | 10,15 | 10,15 | 8,70 | 9,42 | -8,45% | - |
| 16.11.2020 | 10,71 | 10,71 | 10,29 | 10,29 | 5,97% | - |
| 13.11.2020 | 10,02 | 10,02 | 9,50 | 9,71 | -5,73% | - |
| 12.11.2020 | 10,63 | 10,63 | 9,67 | 10,30 | -0,29% | - |
| 10.11.2020 | 11,01 | 11,01 | 10,33 | 10,33 | 0,39% | - |
| 09.11.2020 | 10,71 | 10,71 | 10,29 | 10,29 | 5,92% | - |
| 06.11.2020 | 10,56 | 10,56 | 9,72 | 9,72 | -0,26% | - |
| 05.11.2020 | 10,25 | 10,29 | 9,61 | 9,74 | 5,81% | - |
| 04.11.2020 | 9,75 | 9,76 | 9,21 | 9,21 | -8,27% | - |
| 03.11.2020 | 10,25 | 10,29 | 9,58 | 10,04 | -4,38% | - |
| 30.10.2020 | 10,38 | 10,50 | 9,89 | 10,50 | 9,72% | - |
| 29.10.2020 | 9,87 | 10,15 | 9,57 | 9,57 | 1,76% | - |
| 28.10.2020 | 9,82 | 9,82 | 9,38 | 9,40 | -0,27% | - |
| 27.10.2020 | 9,46 | 9,46 | 9,25 | 9,43 | -1,93% | - |
| 26.10.2020 | 9,55 | 9,89 | 9,55 | 9,61 | 3,61% | - |
| 23.10.2020 | 9,58 | 9,60 | 9,13 | 9,28 | -1,12% | - |
| 22.10.2020 | 9,67 | 9,71 | 9,38 | 9,38 | -2,44% | - |
| 21.10.2020 | 9,65 | 9,79 | 9,62 | 9,62 | 0,42% | - |
| 20.10.2020 | 9,23 | 9,85 | 9,23 | 9,58 | 5,28% | - |
| 19.10.2020 | 9,66 | 9,66 | 9,10 | 9,10 | -3,76% | - |
| 16.10.2020 | 9,40 | 9,62 | 9,38 | 9,45 | -5,74% | - |
| 15.10.2020 | 10,21 | 10,21 | 10,03 | 10,03 | -0,79% | - |
| 14.10.2020 | 10,99 | 10,99 | 10,11 | 10,11 | 6,31% | - |
| 13.10.2020 | 10,00 | 10,00 | 9,51 | 9,51 | -1,91% | - |
| 12.10.2020 | 10,95 | 10,95 | 9,69 | 9,69 | -7,05% | - |
| 09.10.2020 | 10,10 | 10,53 | 9,39 | 10,43 | 8,48% | - |
| 08.10.2020 | 10,25 | 10,25 | 9,61 | 9,61 | -2,73% | - |
| 07.10.2020 | 10,00 | 10,17 | 9,65 | 9,88 | 1,49% | - |
| 06.10.2020 | 10,50 | 10,50 | 9,74 | 9,74 | -3,71% | - |
| 05.10.2020 | 10,70 | 10,70 | 10,10 | 10,11 | -0,20% | - |
| 02.10.2020 | 10,70 | 10,70 | 9,94 | 10,13 | 0,10% | - |
| 01.10.2020 | 9,96 | 10,49 | 9,81 | 10,12 | 2,38% | - |
| 30.09.2020 | 9,89 | 10,03 | 9,89 | 9,89 | -0,70% | - |
| 29.09.2020 | 10,40 | 10,40 | 9,52 | 9,96 | 1,53% | - |
| 28.09.2020 | 10,80 | 10,80 | 9,81 | 9,81 | -1,41% | - |
| 25.09.2020 | 10,13 | 10,94 | 9,95 | 9,95 | -0,40% | - |
| 23.09.2020 | 10,25 | 10,67 | 9,89 | 9,99 | -1,38% | - |
| 22.09.2020 | 10,00 | 10,59 | 9,36 | 10,13 | 5,36% | - |
| 21.09.2020 | 9,51 | 10,75 | 9,51 | 9,61 | -5,74% | - |
| 18.09.2020 | 10,60 | 11,99 | 9,69 | 10,20 | -0,29% | - |
| 17.09.2020 | 9,81 | 11,13 | 9,81 | 10,23 | 1,29% | - |
| 16.09.2020 | 9,94 | 11,16 | 9,33 | 10,10 | 6,10% | - |