Echtzeit-Aktienkurs Guaranty Bancorp
Bid:
Ask:
Aktienkurse zur Guaranty Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2019 | 20,75 | 20,75 | 20,75 | 20,75 | 0,34% | - |
| 31.12.2018 | 21,23 | 21,23 | 20,50 | 20,68 | -2,41% | 66.028,00 |
| 28.12.2018 | 20,83 | 21,21 | 20,61 | 21,19 | 2,62% | 11.696,00 |
| 27.12.2018 | 20,35 | 20,65 | 20,01 | 20,65 | -1,10% | 4.716,00 |
| 26.12.2018 | 20,18 | 20,96 | 20,18 | 20,88 | 3,62% | 3.742,00 |
| 24.12.2018 | 20,26 | 20,54 | 20,15 | 20,15 | -1,99% | 1.966,00 |
| 21.12.2018 | 20,92 | 21,15 | 20,43 | 20,56 | -1,53% | 5.260,00 |
| 20.12.2018 | 20,69 | 21,00 | 20,66 | 20,88 | 0,58% | 4.706,00 |
| 19.12.2018 | 21,53 | 21,60 | 20,76 | 20,76 | -4,24% | 4.814,00 |
| 18.12.2018 | 22,10 | 22,31 | 21,53 | 21,68 | -0,96% | 8.038,00 |
| 17.12.2018 | 21,45 | 22,39 | 21,45 | 21,89 | 2,05% | 13.094,00 |
| 14.12.2018 | 22,35 | 22,35 | 21,35 | 21,45 | -2,90% | 4.923,00 |
| 13.12.2018 | 22,75 | 22,75 | 22,08 | 22,09 | -4,04% | 3.623,00 |
| 12.12.2018 | 22,60 | 23,32 | 22,58 | 23,02 | 1,72% | 3.882,00 |
| 11.12.2018 | 23,37 | 23,57 | 22,62 | 22,63 | -2,03% | 4.622,00 |
| 10.12.2018 | 22,89 | 23,25 | 22,86 | 23,10 | -1,49% | 2.774,00 |
| 07.12.2018 | 23,93 | 23,93 | 23,15 | 23,45 | -0,34% | 6.392,00 |
| 06.12.2018 | 23,57 | 23,95 | 23,23 | 23,53 | -1,88% | 14.270,00 |
| 04.12.2018 | 26,01 | 26,01 | 23,87 | 23,98 | -7,59% | 4.062,00 |
| 03.12.2018 | 25,70 | 25,95 | 25,34 | 25,95 | 1,53% | 14.732,00 |
| 30.11.2018 | 26,05 | 26,05 | 25,51 | 25,56 | -1,35% | 4.340,00 |
| 29.11.2018 | 25,91 | 25,99 | 25,86 | 25,91 | -0,88% | 1.452,00 |
| 28.11.2018 | 25,73 | 26,14 | 25,73 | 26,14 | 1,91% | 472,00 |
| 27.11.2018 | 25,73 | 25,79 | 25,44 | 25,65 | -1,00% | 3.917,00 |
| 26.11.2018 | 25,91 | 25,94 | 25,65 | 25,91 | 2,82% | 4.447,00 |
| 23.11.2018 | 25,10 | 25,20 | 25,10 | 25,20 | -1,37% | 400,00 |
| 21.11.2018 | 25,33 | 25,60 | 25,26 | 25,55 | 0,39% | 1.683,00 |
| 20.11.2018 | 25,52 | 25,52 | 25,12 | 25,45 | -0,97% | 2.681,00 |
| 19.11.2018 | 26,05 | 26,15 | 25,52 | 25,70 | -0,89% | 1.325,00 |
| 16.11.2018 | 26,07 | 26,10 | 25,68 | 25,93 | -0,69% | 5.673,00 |
| 15.11.2018 | 25,61 | 26,18 | 25,61 | 26,11 | 1,83% | 1.919,00 |
| 14.11.2018 | 25,61 | 25,84 | 25,54 | 25,64 | -2,29% | 5.175,00 |
| 13.11.2018 | 26,78 | 26,78 | 26,24 | 26,24 | -0,23% | 1.116,00 |
| 12.11.2018 | 26,33 | 26,33 | 26,29 | 26,30 | -1,65% | 1.158,00 |
| 09.11.2018 | 26,95 | 26,95 | 26,65 | 26,74 | -1,04% | 1.767,00 |
| 08.11.2018 | 27,13 | 27,13 | 26,92 | 27,02 | 0,63% | 2.300,00 |
| 07.11.2018 | 26,92 | 26,92 | 26,29 | 26,85 | -0,68% | 2.232,00 |
| 06.11.2018 | 26,87 | 27,10 | 26,75 | 27,04 | 1,22% | 1.900,00 |
| 05.11.2018 | 26,75 | 26,75 | 26,28 | 26,71 | 0,79% | 1.683,00 |
| 02.11.2018 | 26,79 | 26,79 | 26,31 | 26,50 | -0,19% | 1.023,00 |
| 01.11.2018 | 26,33 | 26,55 | 26,18 | 26,55 | 2,12% | 3.809,00 |
| 31.10.2018 | 26,46 | 26,46 | 25,99 | 26,00 | -0,27% | 4.606,00 |
| 30.10.2018 | 25,44 | 26,09 | 25,44 | 26,07 | 2,56% | 5.535,00 |
| 29.10.2018 | 25,68 | 25,68 | 25,18 | 25,42 | 2,17% | 2.647,00 |
| 26.10.2018 | 24,96 | 25,14 | 24,88 | 24,88 | 0,16% | 2.681,00 |
| 25.10.2018 | 24,23 | 25,12 | 24,23 | 24,84 | 3,76% | 18.855,00 |
| 24.10.2018 | 24,72 | 24,72 | 23,80 | 23,94 | -6,37% | 2.534,00 |
| 23.10.2018 | 25,28 | 26,09 | 25,28 | 25,57 | 0,95% | 3.953,00 |
| 22.10.2018 | 26,15 | 26,21 | 25,19 | 25,33 | -5,34% | 6.263,00 |
| 19.10.2018 | 27,23 | 27,47 | 26,74 | 26,76 | -3,15% | 4.020,00 |
| 18.10.2018 | 28,72 | 28,74 | 27,63 | 27,63 | -3,69% | 3.202,00 |
| 17.10.2018 | 28,39 | 28,92 | 28,32 | 28,69 | -0,24% | 4.416,00 |
| 16.10.2018 | 28,35 | 28,76 | 28,21 | 28,76 | 0,95% | 4.087,00 |
| 15.10.2018 | 28,62 | 28,69 | 28,27 | 28,49 | 0,21% | 4.474,00 |
| 12.10.2018 | 28,64 | 28,64 | 27,72 | 28,43 | -1,86% | 3.187,00 |
| 11.10.2018 | 29,80 | 29,80 | 28,97 | 28,97 | -3,01% | 5.684,00 |
| 10.10.2018 | 30,57 | 30,57 | 29,86 | 29,87 | -1,97% | 4.255,00 |
| 09.10.2018 | 30,33 | 30,58 | 30,33 | 30,47 | 0,23% | 3.089,00 |
| 08.10.2018 | 30,38 | 30,47 | 30,38 | 30,40 | 0,83% | 1.312,00 |
| 05.10.2018 | 30,44 | 30,44 | 30,10 | 30,15 | -0,59% | 3.543,00 |
| 04.10.2018 | 30,29 | 30,79 | 30,15 | 30,33 | 1,10% | 4.823,00 |
| 03.10.2018 | 29,33 | 30,14 | 29,25 | 30,00 | 2,46% | 14.698,00 |
| 02.10.2018 | 29,22 | 29,29 | 28,90 | 29,28 | -0,44% | 14.723,00 |
| 01.10.2018 | 29,71 | 29,81 | 29,22 | 29,41 | -0,89% | 5.926,00 |
| 28.09.2018 | 29,65 | 29,75 | 29,55 | 29,68 | 0,59% | 2.018,00 |
| 27.09.2018 | 29,80 | 30,00 | 29,50 | 29,50 | -1,01% | 1.631,00 |
| 26.09.2018 | 29,90 | 30,10 | 29,80 | 29,80 | -0,67% | 3.527,00 |
| 25.09.2018 | 30,15 | 30,15 | 30,00 | 30,00 | 0,00% | 4.614,00 |
| 24.09.2018 | 30,15 | 30,15 | 29,70 | 30,00 | -0,66% | 2.775,00 |
| 21.09.2018 | 30,70 | 30,70 | 30,20 | 30,20 | -1,63% | 3.846,00 |
| 20.09.2018 | 30,25 | 30,80 | 30,25 | 30,70 | 1,82% | 6.861,00 |
| 19.09.2018 | 30,10 | 30,15 | 29,85 | 30,15 | 1,86% | 2.988,00 |
| 18.09.2018 | 29,50 | 29,70 | 29,43 | 29,60 | 0,51% | 3.404,00 |
| 17.09.2018 | 29,40 | 29,50 | 29,20 | 29,45 | -0,84% | 2.394,00 |
| 14.09.2018 | 29,55 | 29,70 | 29,50 | 29,70 | 1,37% | 2.611,00 |
| 13.09.2018 | 29,80 | 29,80 | 29,30 | 29,30 | -1,51% | 2.935,00 |
| 12.09.2018 | 29,90 | 29,90 | 29,60 | 29,75 | -1,33% | 1.229,00 |
| 11.09.2018 | 30,05 | 30,35 | 30,05 | 30,15 | 0,17% | 4.092,00 |
| 10.09.2018 | 30,45 | 30,45 | 30,00 | 30,10 | -0,66% | 5.710,00 |
| 07.09.2018 | 30,70 | 30,70 | 30,30 | 30,30 | -1,38% | 2.611,00 |
| 06.09.2018 | 31,25 | 31,30 | 30,73 | 30,73 | -1,60% | 3.272,00 |
| 05.09.2018 | 31,35 | 31,35 | 31,15 | 31,23 | -0,40% | 2.321,00 |
| 04.09.2018 | 31,45 | 31,45 | 31,30 | 31,35 | 0,08% | 2.252,00 |
| 31.08.2018 | 31,05 | 31,35 | 31,05 | 31,33 | 0,40% | 2.545,00 |
| 30.08.2018 | 31,30 | 31,30 | 31,20 | 31,20 | -0,48% | 1.277,00 |
| 29.08.2018 | 31,30 | 31,45 | 31,25 | 31,35 | -0,63% | 1.268,00 |
| 28.08.2018 | 31,55 | 31,55 | 31,25 | 31,55 | -0,32% | 1.159,00 |
| 27.08.2018 | 31,85 | 31,90 | 31,60 | 31,65 | 0,16% | 2.776,00 |
| 24.08.2018 | 31,65 | 31,65 | 31,45 | 31,60 | 0,80% | 1.666,00 |
| 23.08.2018 | 31,35 | 31,35 | 31,25 | 31,35 | -0,79% | 953,00 |
| 22.08.2018 | 31,55 | 31,65 | 31,50 | 31,60 | 0,16% | 1.345,00 |
| 21.08.2018 | 31,50 | 31,55 | 31,50 | 31,55 | 1,12% | 787,00 |
| 20.08.2018 | 31,15 | 31,35 | 31,00 | 31,20 | 0,65% | 1.729,00 |
| 17.08.2018 | 30,80 | 31,00 | 30,70 | 31,00 | 0,98% | 2.095,00 |
| 16.08.2018 | 30,70 | 31,00 | 30,70 | 30,70 | 0,57% | 6.060,00 |
| 15.08.2018 | 31,20 | 31,20 | 30,45 | 30,53 | -1,61% | 4.952,00 |
| 14.08.2018 | 31,00 | 31,30 | 31,00 | 31,03 | 0,81% | 6.874,00 |
| 13.08.2018 | 31,00 | 31,05 | 30,73 | 30,78 | -0,89% | 2.140,00 |
| 10.08.2018 | 30,65 | 31,15 | 30,65 | 31,05 | 0,00% | 2.294,00 |
| 09.08.2018 | 31,05 | 31,20 | 30,95 | 31,05 | 0,32% | 1.738,00 |