18,470$
1,76%
Echtzeit-Aktienkurs Auburn National Bancorporation
Bid:
Ask:
Aktienkurse zur Auburn National Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,53 | 18,53 | 18,40 | 18,47 | 1,76% | 172,00 |
| 02.05.2024 | 18,15 | 18,16 | 18,15 | 18,15 | 0,28% | 1.927,00 |
| 01.05.2024 | 18,11 | 18,29 | 17,86 | 18,10 | -2,22% | 2.613,00 |
| 30.04.2024 | 18,16 | 18,51 | 17,80 | 18,51 | 0,60% | 922,00 |
| 29.04.2024 | 17,75 | 18,40 | 17,62 | 18,40 | 6,05% | 4.924,00 |
| 26.04.2024 | 17,00 | 18,28 | 17,00 | 17,35 | 2,06% | 15.885,00 |
| 25.04.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,99% | 531,00 |
| 24.04.2024 | 17,18 | 17,20 | 17,00 | 17,17 | 0,12% | 1.407,00 |
| 23.04.2024 | 16,92 | 17,20 | 16,92 | 17,15 | 1,30% | 2.617,00 |
| 22.04.2024 | 16,89 | 16,93 | 16,73 | 16,93 | 0,53% | 1.436,00 |
| 19.04.2024 | 17,04 | 17,73 | 16,84 | 16,84 | -0,94% | 9.848,00 |
| 18.04.2024 | 17,01 | 17,07 | 16,61 | 17,00 | 0,00% | 5.607,00 |
| 17.04.2024 | 17,16 | 17,35 | 16,80 | 17,00 | -0,93% | 5.301,00 |
| 16.04.2024 | 17,53 | 17,77 | 17,16 | 17,16 | -3,32% | 7.041,00 |
| 15.04.2024 | 17,75 | 18,05 | 17,75 | 17,75 | 0,74% | 6.736,00 |
| 12.04.2024 | 17,98 | 17,98 | 17,49 | 17,62 | -0,73% | 1.961,00 |
| 11.04.2024 | 18,52 | 18,52 | 17,75 | 17,75 | -2,47% | 7.300,00 |
| 10.04.2024 | 19,05 | 19,05 | 18,20 | 18,20 | -3,19% | 14.562,00 |
| 09.04.2024 | 18,80 | 18,80 | 18,72 | 18,80 | -1,21% | 1.883,00 |
| 08.04.2024 | 19,00 | 19,10 | 18,78 | 19,03 | -0,37% | 4.168,00 |
| 05.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | 378,00 |
| 04.04.2024 | 18,95 | 19,07 | 18,74 | 19,05 | 0,79% | 1.491,00 |
| 02.04.2024 | 18,80 | 18,94 | 18,80 | 18,90 | -0,53% | 1.077,00 |
| 01.04.2024 | 19,41 | 19,42 | 18,80 | 19,00 | -1,43% | 5.685,00 |
| 28.03.2024 | 19,50 | 19,50 | 19,25 | 19,28 | -0,64% | 1.346,00 |
| 27.03.2024 | 19,57 | 19,57 | 19,32 | 19,40 | 0,31% | 3.245,00 |
| 26.03.2024 | 19,65 | 19,65 | 19,34 | 19,34 | 0,00% | 948,00 |
| 25.03.2024 | 19,94 | 19,94 | 19,25 | 19,34 | 1,79% | 1.524,00 |
| 22.03.2024 | 19,89 | 19,98 | 18,87 | 19,00 | 0,00% | 3.725,00 |
| 21.03.2024 | 19,24 | 19,62 | 19,00 | 19,00 | 0,53% | 4.993,00 |
| 20.03.2024 | 18,97 | 18,97 | 18,61 | 18,90 | 0,43% | 1.339,00 |
| 19.03.2024 | 18,76 | 19,18 | 18,76 | 18,82 | -2,59% | 7.518,00 |
| 18.03.2024 | 19,02 | 20,12 | 18,83 | 19,32 | -2,37% | 1.323,00 |
| 15.03.2024 | 19,25 | 19,79 | 18,85 | 19,79 | 2,75% | 15.321,00 |
| 14.03.2024 | 19,31 | 20,27 | 19,25 | 19,26 | -2,68% | 2.305,00 |
| 13.03.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 0,00% | 469,00 |
| 12.03.2024 | 20,01 | 20,70 | 19,61 | 19,79 | -2,85% | 9.151,00 |
| 11.03.2024 | 20,23 | 20,45 | 20,13 | 20,37 | -0,54% | 3.657,00 |
| 08.03.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,10% | 407,00 |
| 07.03.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,24% | 687,00 |
| 06.03.2024 | 20,48 | 20,48 | 20,45 | 20,45 | 1,64% | 570,00 |
| 05.03.2024 | 20,61 | 21,12 | 20,06 | 20,12 | -2,09% | 6.395,00 |
| 04.03.2024 | 20,37 | 20,81 | 20,37 | 20,55 | -2,51% | 1.878,00 |
| 01.03.2024 | 21,20 | 21,20 | 20,75 | 21,08 | -0,09% | 1.034,00 |
| 29.02.2024 | 21,10 | 21,10 | 21,00 | 21,10 | 1,93% | 875,00 |
| 28.02.2024 | 20,95 | 20,95 | 20,67 | 20,70 | 0,10% | 72,00 |
| 27.02.2024 | 21,06 | 21,14 | 20,67 | 20,68 | -2,18% | 114,00 |
| 26.02.2024 | 21,00 | 21,14 | 21,00 | 21,14 | 0,96% | 518,00 |
| 23.02.2024 | 20,81 | 20,94 | 20,81 | 20,94 | 1,23% | 842,00 |
| 22.02.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -1,31% | 130,00 |
| 21.02.2024 | 20,98 | 20,98 | 20,80 | 20,96 | 0,69% | 1.752,00 |
| 20.02.2024 | 20,79 | 21,28 | 20,60 | 20,82 | -0,97% | 1.881,00 |
| 16.02.2024 | 20,36 | 21,45 | 20,36 | 21,02 | 0,78% | 920,00 |
| 15.02.2024 | 20,35 | 21,00 | 20,35 | 20,86 | 0,58% | 1.510,00 |
| 14.02.2024 | 20,00 | 20,74 | 20,00 | 20,74 | 0,34% | 700,00 |
| 13.02.2024 | 20,58 | 20,80 | 20,36 | 20,67 | -0,10% | 4.236,00 |
| 12.02.2024 | 20,49 | 20,69 | 20,12 | 20,69 | 0,93% | 6.021,00 |
| 09.02.2024 | 20,24 | 20,55 | 20,24 | 20,50 | 0,69% | 1.265,00 |
| 08.02.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -2,05% | 249,00 |
| 07.02.2024 | 20,70 | 20,79 | 20,70 | 20,79 | -0,79% | 493,00 |
| 06.02.2024 | 20,37 | 20,95 | 20,27 | 20,95 | 3,11% | 935,00 |
| 05.02.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -2,08% | 558,00 |
| 02.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 1,17% | 522,00 |
| 01.02.2024 | 20,50 | 20,51 | 20,50 | 20,51 | 1,74% | 1.260,00 |
| 31.01.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -0,84% | 702,00 |
| 30.01.2024 | 20,70 | 21,00 | 20,12 | 20,33 | -2,76% | 6.692,00 |
| 29.01.2024 | 20,45 | 20,91 | 20,45 | 20,91 | 2,58% | 716,00 |
| 26.01.2024 | 20,46 | 20,46 | 20,13 | 20,38 | -0,44% | 819,00 |
| 25.01.2024 | 20,99 | 20,99 | 20,11 | 20,47 | -1,06% | 1.124,00 |
| 24.01.2024 | 21,23 | 21,23 | 20,28 | 20,69 | -1,00% | 4.936,00 |
| 23.01.2024 | 21,05 | 21,40 | 20,90 | 20,90 | -0,95% | 763,00 |
| 22.01.2024 | 20,88 | 21,19 | 20,51 | 21,10 | -2,08% | 7.057,00 |
| 19.01.2024 | 21,15 | 21,55 | 20,52 | 21,55 | 4,08% | 7.046,00 |
| 18.01.2024 | 21,19 | 21,19 | 20,70 | 20,70 | -4,52% | 52,00 |
| 17.01.2024 | 21,26 | 21,68 | 21,26 | 21,68 | 1,99% | 13,00 |
| 16.01.2024 | 21,18 | 21,69 | 20,61 | 21,26 | 0,09% | 2.549,00 |
| 12.01.2024 | 21,21 | 21,70 | 20,62 | 21,24 | -0,42% | 98,00 |
| 11.01.2024 | 21,24 | 21,33 | 20,69 | 21,33 | 0,42% | 1.293,00 |
| 10.01.2024 | 21,24 | 21,49 | 21,00 | 21,24 | -0,28% | 2.678,00 |
| 09.01.2024 | 21,25 | 21,30 | 21,25 | 21,30 | -1,16% | 888,00 |
| 08.01.2024 | 21,75 | 21,75 | 20,65 | 21,55 | 0,23% | 1.803,00 |
| 05.01.2024 | 21,49 | 21,75 | 20,57 | 21,50 | 1,32% | 4.921,00 |
| 04.01.2024 | 21,48 | 21,75 | 20,55 | 21,22 | -0,07% | 4.773,00 |
| 03.01.2024 | 20,90 | 21,25 | 20,90 | 21,24 | 0,98% | 2.422,00 |
| 02.01.2024 | 20,67 | 21,43 | 20,63 | 21,03 | -1,17% | 1.910,00 |
| 29.12.2023 | 21,00 | 21,38 | 20,51 | 21,28 | 0,00% | 5.579,00 |
| 28.12.2023 | 21,14 | 21,30 | 20,78 | 21,28 | 0,61% | 3.682,00 |
| 27.12.2023 | 21,00 | 21,29 | 20,15 | 21,15 | 2,29% | 11.810,00 |
| 26.12.2023 | 20,55 | 20,70 | 20,28 | 20,68 | 2,11% | 6.657,00 |
| 22.12.2023 | 20,50 | 20,80 | 20,25 | 20,25 | 0,00% | 1.314,00 |
| 21.12.2023 | 20,75 | 20,99 | 20,25 | 20,25 | -2,41% | 4.161,00 |
| 20.12.2023 | 20,00 | 20,80 | 19,80 | 20,75 | 1,47% | 11.762,00 |
| 19.12.2023 | 20,22 | 20,50 | 20,22 | 20,45 | 2,10% | 1.479,00 |
| 18.12.2023 | 20,03 | 20,03 | 20,03 | 20,03 | -0,50% | 752,00 |
| 15.12.2023 | 20,21 | 20,21 | 20,13 | 20,13 | -0,35% | 1.430,00 |
| 14.12.2023 | 19,95 | 20,50 | 19,56 | 20,20 | 1,00% | 6.406,00 |
| 13.12.2023 | 20,19 | 20,19 | 19,10 | 20,00 | -0,30% | 7.835,00 |
| 12.12.2023 | 20,55 | 20,55 | 20,06 | 20,06 | -2,79% | 3.375,00 |
| 11.12.2023 | 20,27 | 20,64 | 20,27 | 20,64 | 0,66% | 915,00 |
| 08.12.2023 | 20,79 | 21,24 | 20,25 | 20,50 | -1,44% | 3.543,00 |