45,010$
-1,57%
Echtzeit-Aktienkurs Bryn Mawr Bank Corp
Bid:
Ask:
Aktienkurse zur Bryn Mawr Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2021 | 45,48 | 46,07 | 44,78 | 45,01 | -1,57% | 924.797,00 |
| 30.12.2021 | 46,01 | 46,61 | 45,62 | 45,73 | -0,35% | 29.569,00 |
| 29.12.2021 | 46,22 | 46,92 | 45,81 | 45,89 | -0,97% | 45.180,00 |
| 28.12.2021 | 45,86 | 47,01 | 45,51 | 46,34 | 0,54% | 58.854,00 |
| 27.12.2021 | 45,49 | 46,09 | 45,03 | 46,09 | 1,45% | 26.469,00 |
| 23.12.2021 | 45,62 | 45,93 | 45,18 | 45,43 | 0,20% | 100.556,00 |
| 22.12.2021 | 44,55 | 45,34 | 44,31 | 45,34 | 1,34% | 50.557,00 |
| 21.12.2021 | 43,95 | 45,58 | 43,95 | 44,74 | 2,40% | 65.131,00 |
| 20.12.2021 | 42,62 | 44,13 | 42,27 | 43,69 | 3,02% | 83.365,00 |
| 17.12.2021 | 43,16 | 43,45 | 41,92 | 42,41 | -1,62% | 333.283,00 |
| 16.12.2021 | 43,38 | 44,06 | 42,74 | 43,11 | 0,96% | 136.720,00 |
| 15.12.2021 | 44,01 | 44,01 | 42,17 | 42,70 | -2,20% | 118.342,00 |
| 14.12.2021 | 44,01 | 44,74 | 43,63 | 43,66 | -0,52% | 99.151,00 |
| 13.12.2021 | 44,50 | 45,17 | 43,76 | 43,89 | -2,03% | 103.270,00 |
| 10.12.2021 | 44,86 | 44,86 | 44,02 | 44,80 | 0,88% | 44.226,00 |
| 09.12.2021 | 44,29 | 44,67 | 43,86 | 44,41 | -0,40% | 66.510,00 |
| 08.12.2021 | 45,08 | 45,18 | 44,27 | 44,59 | -0,42% | 51.172,00 |
| 07.12.2021 | 45,96 | 46,05 | 44,57 | 44,78 | -1,67% | 59.288,00 |
| 06.12.2021 | 45,29 | 46,26 | 43,78 | 45,54 | 2,06% | 57.485,00 |
| 03.12.2021 | 45,52 | 45,52 | 44,31 | 44,62 | -1,52% | 47.988,00 |
| 02.12.2021 | 44,11 | 45,66 | 43,88 | 45,31 | 3,90% | 79.181,00 |
| 01.12.2021 | 45,78 | 46,08 | 43,61 | 43,61 | -2,22% | 94.919,00 |
| 30.11.2021 | 45,00 | 45,36 | 44,15 | 44,60 | -1,35% | 107.814,00 |
| 29.11.2021 | 46,36 | 46,36 | 44,94 | 45,21 | -0,66% | 65.664,00 |
| 26.11.2021 | 46,48 | 46,75 | 45,10 | 45,51 | -5,38% | 66.404,00 |
| 24.11.2021 | 48,91 | 49,37 | 48,10 | 48,10 | -2,37% | 38.380,00 |
| 23.11.2021 | 48,94 | 49,43 | 48,46 | 49,27 | 1,63% | 56.631,00 |
| 22.11.2021 | 49,00 | 50,00 | 48,45 | 48,48 | -0,21% | 67.663,00 |
| 19.11.2021 | 48,06 | 48,78 | 47,83 | 48,58 | -0,16% | 84.278,00 |
| 18.11.2021 | 48,64 | 48,79 | 48,29 | 48,66 | -0,51% | 60.485,00 |
| 17.11.2021 | 49,16 | 49,16 | 48,40 | 48,91 | -1,33% | 44.223,00 |
| 16.11.2021 | 49,46 | 49,74 | 49,03 | 49,57 | -0,16% | 108.392,00 |
| 15.11.2021 | 49,41 | 49,70 | 49,15 | 49,65 | 0,63% | 71.887,00 |
| 12.11.2021 | 50,29 | 50,29 | 48,88 | 49,34 | -1,38% | 30.418,00 |
| 11.11.2021 | 49,31 | 50,12 | 49,18 | 50,03 | 1,60% | 53.464,00 |
| 10.11.2021 | 49,24 | 49,55 | 49,17 | 49,24 | 0,18% | 56.095,00 |
| 09.11.2021 | 48,83 | 49,30 | 48,70 | 49,15 | -0,28% | 89.927,00 |
| 08.11.2021 | 49,40 | 49,43 | 48,86 | 49,29 | 0,41% | 42.080,00 |
| 05.11.2021 | 48,56 | 49,62 | 48,51 | 49,09 | 2,51% | 70.137,00 |
| 04.11.2021 | 48,74 | 48,74 | 47,48 | 47,89 | -1,78% | 49.152,00 |
| 03.11.2021 | 47,92 | 49,06 | 47,87 | 48,76 | 1,20% | 68.302,00 |
| 02.11.2021 | 47,92 | 48,54 | 47,77 | 48,18 | 0,46% | 71.197,00 |
| 01.11.2021 | 46,93 | 48,27 | 46,86 | 47,96 | 3,50% | 80.541,00 |
| 29.10.2021 | 45,98 | 46,62 | 45,98 | 46,34 | -0,39% | 57.766,00 |
| 28.10.2021 | 46,05 | 46,93 | 46,05 | 46,52 | 1,20% | 36.398,00 |
| 27.10.2021 | 47,57 | 47,79 | 45,97 | 45,97 | -4,21% | 51.935,00 |
| 26.10.2021 | 47,12 | 48,65 | 47,12 | 47,99 | 0,71% | 56.871,00 |
| 25.10.2021 | 50,10 | 50,10 | 46,64 | 47,65 | -4,55% | 57.315,00 |
| 22.10.2021 | 49,57 | 50,02 | 49,16 | 49,92 | 0,18% | 38.703,00 |
| 21.10.2021 | 49,92 | 50,29 | 49,73 | 49,83 | -0,20% | 91.197,00 |
| 20.10.2021 | 48,64 | 49,98 | 48,45 | 49,93 | 2,67% | 167.654,00 |
| 19.10.2021 | 48,74 | 48,74 | 48,01 | 48,63 | 0,10% | 35.862,00 |
| 18.10.2021 | 48,86 | 49,28 | 48,45 | 48,58 | -0,88% | 91.021,00 |
| 15.10.2021 | 49,59 | 49,83 | 48,84 | 49,01 | 0,41% | 91.976,00 |
| 14.10.2021 | 49,10 | 49,14 | 48,50 | 48,81 | 0,51% | 128.722,00 |
| 13.10.2021 | 48,88 | 48,88 | 47,71 | 48,56 | -1,02% | 38.567,00 |
| 12.10.2021 | 48,42 | 49,22 | 48,29 | 49,06 | 1,43% | 65.600,00 |
| 11.10.2021 | 49,00 | 49,04 | 48,35 | 48,37 | -1,25% | 66.931,00 |
| 08.10.2021 | 48,73 | 49,35 | 48,47 | 48,98 | 0,00% | 95.749,00 |
| 07.10.2021 | 48,40 | 49,61 | 47,72 | 48,98 | 2,06% | 66.503,00 |
| 06.10.2021 | 47,51 | 48,07 | 46,78 | 47,99 | 0,08% | 46.002,00 |
| 05.10.2021 | 47,37 | 48,20 | 46,28 | 47,95 | 1,50% | 103.798,00 |
| 04.10.2021 | 46,83 | 47,50 | 46,68 | 47,24 | 0,88% | 81.805,00 |
| 01.10.2021 | 46,27 | 47,35 | 45,96 | 46,83 | 1,92% | 70.401,00 |
| 30.09.2021 | 46,75 | 47,01 | 45,82 | 45,95 | -1,52% | 50.446,00 |
| 29.09.2021 | 45,64 | 46,80 | 44,99 | 46,66 | 2,44% | 55.925,00 |
| 28.09.2021 | 45,00 | 45,82 | 44,73 | 45,55 | 0,84% | 66.080,00 |
| 27.09.2021 | 42,66 | 45,30 | 42,66 | 45,17 | 6,91% | 67.522,00 |
| 24.09.2021 | 41,43 | 42,38 | 41,11 | 42,25 | 1,54% | 42.808,00 |
| 23.09.2021 | 40,00 | 41,85 | 39,86 | 41,61 | 3,97% | 53.112,00 |
| 22.09.2021 | 38,98 | 40,35 | 38,92 | 40,02 | 3,68% | 44.711,00 |
| 21.09.2021 | 39,13 | 39,25 | 38,34 | 38,60 | -0,57% | 45.657,00 |
| 20.09.2021 | 38,85 | 38,91 | 38,17 | 38,82 | -2,41% | 79.731,00 |
| 17.09.2021 | 39,07 | 39,79 | 38,91 | 39,78 | 1,64% | 323.011,00 |
| 16.09.2021 | 40,00 | 40,00 | 39,06 | 39,14 | -1,53% | 58.518,00 |
| 15.09.2021 | 39,30 | 39,84 | 39,07 | 39,75 | 1,87% | 121.009,00 |
| 14.09.2021 | 39,91 | 39,91 | 38,77 | 39,02 | -1,51% | 63.503,00 |
| 13.09.2021 | 39,00 | 39,75 | 38,92 | 39,62 | 2,06% | 81.629,00 |
| 10.09.2021 | 39,68 | 39,81 | 38,76 | 38,82 | -1,72% | 77.304,00 |
| 09.09.2021 | 39,60 | 39,94 | 39,33 | 39,50 | -0,10% | 53.136,00 |
| 08.09.2021 | 39,85 | 39,93 | 39,33 | 39,54 | -0,78% | 50.197,00 |
| 07.09.2021 | 40,50 | 40,84 | 39,85 | 39,85 | -1,43% | 60.031,00 |
| 03.09.2021 | 40,77 | 40,88 | 40,23 | 40,43 | -0,59% | 24.457,00 |
| 02.09.2021 | 40,89 | 41,23 | 40,27 | 40,67 | -0,07% | 40.883,00 |
| 01.09.2021 | 41,12 | 41,12 | 39,97 | 40,70 | -0,25% | 42.217,00 |
| 31.08.2021 | 40,42 | 40,87 | 40,15 | 40,80 | 1,47% | 58.443,00 |
| 30.08.2021 | 41,03 | 41,03 | 40,13 | 40,21 | -2,73% | 51.127,00 |
| 27.08.2021 | 40,08 | 41,36 | 40,08 | 41,34 | 3,79% | 75.001,00 |
| 26.08.2021 | 40,52 | 40,73 | 39,83 | 39,83 | -1,12% | 61.496,00 |
| 25.08.2021 | 40,07 | 40,84 | 40,02 | 40,28 | 0,32% | 50.473,00 |
| 24.08.2021 | 40,64 | 40,70 | 39,97 | 40,15 | -1,33% | 47.059,00 |
| 23.08.2021 | 40,55 | 40,72 | 40,28 | 40,69 | 1,02% | 31.044,00 |
| 20.08.2021 | 39,36 | 40,33 | 39,36 | 40,28 | 1,79% | 83.810,00 |
| 19.08.2021 | 39,34 | 39,76 | 39,16 | 39,57 | -0,70% | 73.583,00 |
| 18.08.2021 | 40,21 | 40,61 | 39,78 | 39,85 | -1,21% | 61.168,00 |
| 17.08.2021 | 40,42 | 40,90 | 39,75 | 40,34 | -0,91% | 52.924,00 |
| 16.08.2021 | 40,15 | 41,09 | 40,01 | 40,71 | -0,32% | 35.930,00 |
| 13.08.2021 | 41,53 | 41,53 | 40,80 | 40,84 | -1,33% | 41.688,00 |
| 12.08.2021 | 41,81 | 41,81 | 41,32 | 41,39 | -0,65% | 47.135,00 |
| 11.08.2021 | 41,00 | 41,72 | 40,64 | 41,66 | 2,03% | 38.800,00 |