41,630$
-0,86%
Echtzeit-Aktienkurs Allegiance Bancshares
Bid:
Ask:
Aktienkurse zur Allegiance Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 42,22 | 42,57 | 41,21 | 41,63 | -0,86% | 1.609.047,00 |
| 29.09.2022 | 43,49 | 43,49 | 41,88 | 41,99 | -3,94% | 83.628,00 |
| 28.09.2022 | 42,41 | 44,35 | 42,37 | 43,71 | 3,07% | 117.062,00 |
| 27.09.2022 | 44,24 | 44,93 | 42,27 | 42,41 | -3,55% | 119.587,00 |
| 26.09.2022 | 44,74 | 45,93 | 43,97 | 43,97 | 0,16% | 300.062,00 |
| 23.09.2022 | 43,40 | 43,96 | 43,17 | 43,90 | 0,41% | 116.829,00 |
| 22.09.2022 | 44,07 | 44,11 | 43,14 | 43,72 | -0,77% | 82.781,00 |
| 21.09.2022 | 44,25 | 44,72 | 43,98 | 44,06 | -0,36% | 54.971,00 |
| 20.09.2022 | 44,27 | 44,66 | 43,84 | 44,22 | 0,07% | 46.256,00 |
| 19.09.2022 | 43,55 | 44,45 | 43,55 | 44,19 | 0,71% | 71.061,00 |
| 16.09.2022 | 43,37 | 44,11 | 42,37 | 43,88 | 0,87% | 284.794,00 |
| 15.09.2022 | 42,68 | 44,20 | 42,68 | 43,50 | 1,47% | 65.901,00 |
| 14.09.2022 | 41,28 | 43,30 | 40,80 | 42,87 | 3,70% | 120.810,00 |
| 13.09.2022 | 42,36 | 42,58 | 41,13 | 41,34 | -3,41% | 59.250,00 |
| 12.09.2022 | 42,32 | 43,09 | 42,05 | 42,80 | 1,25% | 83.520,00 |
| 09.09.2022 | 42,10 | 42,58 | 41,72 | 42,27 | 0,62% | 69.418,00 |
| 08.09.2022 | 41,73 | 42,38 | 41,43 | 42,01 | -0,07% | 71.498,00 |
| 07.09.2022 | 41,27 | 42,11 | 40,87 | 42,04 | 1,87% | 63.063,00 |
| 06.09.2022 | 42,44 | 42,44 | 40,50 | 41,27 | -2,09% | 75.619,00 |
| 02.09.2022 | 42,60 | 43,12 | 41,89 | 42,15 | -0,47% | 49.000,00 |
| 01.09.2022 | 42,27 | 42,53 | 41,81 | 42,35 | -0,02% | 48.279,00 |
| 31.08.2022 | 42,41 | 42,53 | 42,01 | 42,36 | -0,49% | 78.560,00 |
| 30.08.2022 | 42,46 | 42,64 | 41,87 | 42,57 | 0,66% | 39.737,00 |
| 29.08.2022 | 43,45 | 43,45 | 42,23 | 42,29 | -3,20% | 38.506,00 |
| 26.08.2022 | 44,45 | 44,45 | 43,61 | 43,69 | -1,15% | 52.122,00 |
| 25.08.2022 | 44,27 | 44,47 | 43,94 | 44,20 | -0,09% | 51.754,00 |
| 24.08.2022 | 44,24 | 44,53 | 43,98 | 44,24 | -0,29% | 44.842,00 |
| 23.08.2022 | 44,71 | 44,78 | 44,19 | 44,37 | -0,25% | 46.046,00 |
| 22.08.2022 | 44,87 | 45,05 | 44,36 | 44,48 | -1,29% | 53.223,00 |
| 19.08.2022 | 46,23 | 46,23 | 44,91 | 45,06 | -3,26% | 170.623,00 |
| 18.08.2022 | 46,74 | 46,74 | 46,37 | 46,58 | -0,04% | 37.206,00 |
| 17.08.2022 | 46,61 | 46,71 | 46,42 | 46,60 | -0,58% | 45.997,00 |
| 16.08.2022 | 46,22 | 46,96 | 46,08 | 46,87 | 1,14% | 63.756,00 |
| 15.08.2022 | 45,62 | 46,69 | 44,76 | 46,34 | 0,46% | 58.281,00 |
| 12.08.2022 | 45,56 | 46,14 | 45,35 | 46,13 | 1,54% | 60.560,00 |
| 11.08.2022 | 45,50 | 45,60 | 45,19 | 45,43 | 0,64% | 47.500,00 |
| 10.08.2022 | 45,16 | 45,52 | 45,13 | 45,14 | 0,45% | 77.762,00 |
| 09.08.2022 | 44,31 | 44,97 | 43,98 | 44,94 | 1,77% | 66.197,00 |
| 08.08.2022 | 43,99 | 44,37 | 43,89 | 44,16 | 0,59% | 63.391,00 |
| 05.08.2022 | 43,79 | 44,12 | 43,41 | 43,90 | 0,18% | 70.499,00 |
| 04.08.2022 | 43,93 | 44,03 | 43,73 | 43,82 | -0,61% | 54.296,00 |
| 03.08.2022 | 43,54 | 44,21 | 43,51 | 44,09 | 1,54% | 83.983,00 |
| 02.08.2022 | 44,40 | 44,76 | 43,42 | 43,42 | -2,21% | 43.541,00 |
| 01.08.2022 | 43,88 | 45,00 | 43,69 | 44,40 | 0,82% | 81.846,00 |
| 29.07.2022 | 42,57 | 44,24 | 42,57 | 44,04 | 2,59% | 70.450,00 |
| 28.07.2022 | 42,54 | 43,03 | 42,37 | 42,93 | 0,30% | 81.692,00 |
| 27.07.2022 | 41,47 | 42,85 | 41,47 | 42,80 | 2,54% | 77.276,00 |
| 26.07.2022 | 41,04 | 41,88 | 41,04 | 41,74 | 1,29% | 60.868,00 |
| 25.07.2022 | 41,34 | 41,52 | 41,10 | 41,21 | 0,07% | 57.576,00 |
| 22.07.2022 | 41,28 | 41,79 | 40,86 | 41,18 | -0,75% | 67.739,00 |
| 21.07.2022 | 41,02 | 41,55 | 40,89 | 41,49 | 0,24% | 54.008,00 |
| 20.07.2022 | 41,19 | 41,67 | 41,06 | 41,39 | -0,07% | 51.704,00 |
| 19.07.2022 | 40,37 | 41,88 | 40,37 | 41,42 | 2,86% | 78.146,00 |
| 18.07.2022 | 39,89 | 40,59 | 39,69 | 40,27 | 1,59% | 60.063,00 |
| 15.07.2022 | 38,75 | 39,91 | 38,69 | 39,64 | 3,66% | 60.572,00 |
| 14.07.2022 | 38,21 | 38,59 | 37,74 | 38,24 | -1,37% | 57.445,00 |
| 13.07.2022 | 39,00 | 39,26 | 38,52 | 38,77 | -1,40% | 46.688,00 |
| 12.07.2022 | 38,93 | 39,76 | 38,93 | 39,32 | 0,33% | 47.928,00 |
| 11.07.2022 | 38,72 | 39,27 | 38,72 | 39,19 | 0,38% | 49.456,00 |
| 08.07.2022 | 38,90 | 39,11 | 38,54 | 39,04 | 0,54% | 74.277,00 |
| 07.07.2022 | 39,44 | 39,81 | 38,82 | 38,83 | -0,49% | 57.049,00 |
| 06.07.2022 | 38,79 | 39,74 | 38,52 | 39,02 | -0,18% | 65.718,00 |
| 05.07.2022 | 38,43 | 39,22 | 37,86 | 39,09 | 0,49% | 94.125,00 |
| 01.07.2022 | 37,63 | 39,10 | 37,55 | 38,90 | 3,02% | 79.785,00 |
| 30.06.2022 | 37,42 | 38,15 | 37,04 | 37,76 | 0,56% | 126.346,00 |
| 29.06.2022 | 38,21 | 38,21 | 37,47 | 37,55 | -1,05% | 84.859,00 |
| 28.06.2022 | 38,85 | 39,32 | 37,91 | 37,95 | -1,58% | 109.030,00 |
| 27.06.2022 | 38,63 | 39,00 | 38,40 | 38,56 | 0,78% | 81.125,00 |
| 24.06.2022 | 38,31 | 39,20 | 38,15 | 38,26 | 0,03% | 151.846,00 |
| 23.06.2022 | 38,89 | 39,07 | 38,05 | 38,25 | -1,92% | 47.297,00 |
| 22.06.2022 | 38,89 | 39,45 | 38,89 | 39,00 | -0,51% | 48.773,00 |
| 21.06.2022 | 38,87 | 39,74 | 38,87 | 39,20 | 1,74% | 72.382,00 |
| 17.06.2022 | 39,24 | 39,71 | 38,30 | 38,53 | -0,82% | 182.451,00 |
| 16.06.2022 | 39,09 | 39,20 | 38,47 | 38,85 | -2,04% | 96.072,00 |
| 15.06.2022 | 39,20 | 40,01 | 39,20 | 39,66 | 2,16% | 68.327,00 |
| 14.06.2022 | 38,55 | 39,20 | 38,44 | 38,82 | 1,17% | 64.151,00 |
| 13.06.2022 | 38,07 | 39,40 | 38,07 | 38,37 | -0,85% | 67.519,00 |
| 10.06.2022 | 38,66 | 39,04 | 38,38 | 38,70 | -1,10% | 40.598,00 |
| 09.06.2022 | 40,28 | 40,46 | 39,10 | 39,13 | -3,10% | 40.120,00 |
| 08.06.2022 | 40,38 | 41,16 | 40,38 | 40,38 | -0,57% | 54.544,00 |
| 07.06.2022 | 40,58 | 40,92 | 40,54 | 40,61 | -0,10% | 37.541,00 |
| 06.06.2022 | 40,89 | 41,17 | 40,57 | 40,65 | 0,25% | 45.625,00 |
| 03.06.2022 | 40,56 | 40,75 | 40,23 | 40,55 | -0,27% | 37.469,00 |
| 02.06.2022 | 39,82 | 40,80 | 39,82 | 40,66 | 1,90% | 49.534,00 |
| 01.06.2022 | 40,45 | 40,70 | 39,60 | 39,90 | -0,87% | 54.114,00 |
| 31.05.2022 | 40,18 | 40,47 | 39,61 | 40,25 | -0,62% | 44.392,00 |
| 27.05.2022 | 39,87 | 40,51 | 39,83 | 40,50 | 1,86% | 44.740,00 |
| 26.05.2022 | 39,35 | 39,98 | 39,35 | 39,76 | 1,82% | 30.412,00 |
| 25.05.2022 | 39,16 | 39,96 | 39,05 | 39,05 | 0,36% | 57.901,00 |
| 24.05.2022 | 39,33 | 39,39 | 38,80 | 38,91 | -1,27% | 94.988,00 |
| 23.05.2022 | 38,74 | 39,57 | 38,44 | 39,41 | 2,74% | 43.341,00 |
| 20.05.2022 | 38,53 | 38,53 | 37,63 | 38,36 | 0,18% | 53.516,00 |
| 19.05.2022 | 38,69 | 39,00 | 38,14 | 38,29 | -2,10% | 108.391,00 |
| 18.05.2022 | 39,52 | 39,66 | 38,87 | 39,11 | -1,21% | 80.234,00 |
| 17.05.2022 | 39,52 | 40,00 | 39,22 | 39,59 | 0,64% | 72.831,00 |
| 16.05.2022 | 39,13 | 39,58 | 38,37 | 39,34 | 0,69% | 49.271,00 |
| 13.05.2022 | 39,53 | 40,01 | 38,50 | 39,07 | -0,66% | 67.935,00 |
| 12.05.2022 | 40,00 | 40,17 | 38,75 | 39,33 | -2,36% | 55.397,00 |
| 11.05.2022 | 40,89 | 41,34 | 39,08 | 40,28 | -1,10% | 46.862,00 |
| 10.05.2022 | 41,99 | 42,47 | 40,43 | 40,73 | -2,65% | 52.738,00 |