42,630$
-0,81%
Echtzeit-Aktienkurs Chemung Financial Corp
Bid:
Ask:
Aktienkurse zur Chemung Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 42,80 | 43,18 | 42,80 | 43,00 | 0,00% | 9.119,00 |
| 01.05.2024 | 42,44 | 43,30 | 42,02 | 43,00 | 1,98% | 2.589,00 |
| 30.04.2024 | 42,70 | 42,70 | 41,90 | 42,17 | -1,23% | 6.268,00 |
| 29.04.2024 | 42,60 | 42,84 | 42,55 | 42,69 | -0,86% | 4.417,00 |
| 26.04.2024 | 43,34 | 43,62 | 41,52 | 43,06 | -1,01% | 13.839,00 |
| 25.04.2024 | 43,02 | 43,62 | 43,02 | 43,50 | -0,68% | 5.211,00 |
| 24.04.2024 | 43,25 | 43,89 | 43,25 | 43,80 | -0,45% | 5.586,00 |
| 23.04.2024 | 44,69 | 45,30 | 43,45 | 44,00 | -1,59% | 20.553,00 |
| 22.04.2024 | 43,63 | 45,45 | 43,61 | 44,71 | 2,78% | 19.600,00 |
| 19.04.2024 | 39,50 | 43,75 | 39,50 | 43,50 | 9,85% | 7.754,00 |
| 18.04.2024 | 39,41 | 39,91 | 39,00 | 39,60 | 0,51% | 7.901,00 |
| 17.04.2024 | 39,81 | 39,81 | 39,40 | 39,40 | -0,13% | 1.433,00 |
| 16.04.2024 | 40,00 | 40,20 | 39,25 | 39,45 | 0,10% | 3.056,00 |
| 15.04.2024 | 39,99 | 39,99 | 39,41 | 39,41 | -0,25% | 2.742,00 |
| 12.04.2024 | 39,60 | 39,89 | 39,30 | 39,51 | -0,70% | 4.777,00 |
| 11.04.2024 | 39,55 | 40,46 | 39,50 | 39,79 | -0,50% | 4.930,00 |
| 10.04.2024 | 40,30 | 40,70 | 39,17 | 39,99 | -1,96% | 11.687,00 |
| 09.04.2024 | 40,00 | 40,85 | 40,00 | 40,79 | -0,02% | 6.589,00 |
| 08.04.2024 | 40,55 | 40,95 | 40,25 | 40,80 | -0,17% | 3.782,00 |
| 05.04.2024 | 40,56 | 40,87 | 40,55 | 40,87 | -0,07% | 2.529,00 |
| 04.04.2024 | 41,40 | 41,40 | 40,80 | 40,90 | -0,37% | 4.170,00 |
| 03.04.2024 | 41,38 | 41,58 | 40,59 | 41,05 | -0,70% | 4.875,00 |
| 02.04.2024 | 42,15 | 42,15 | 41,20 | 41,34 | -1,41% | 7.809,00 |
| 01.04.2024 | 42,61 | 42,80 | 41,80 | 41,93 | -1,29% | 7.694,00 |
| 28.03.2024 | 42,35 | 42,48 | 42,02 | 42,48 | 0,97% | 3.889,00 |
| 27.03.2024 | 41,85 | 42,07 | 41,51 | 42,07 | 0,19% | 5.137,00 |
| 26.03.2024 | 41,60 | 41,99 | 41,42 | 41,99 | 1,01% | 2.051,00 |
| 25.03.2024 | 41,82 | 41,88 | 41,55 | 41,57 | -0,76% | 3.664,00 |
| 22.03.2024 | 42,03 | 42,60 | 41,80 | 41,89 | -0,45% | 4.356,00 |
| 21.03.2024 | 42,15 | 42,87 | 42,05 | 42,08 | -0,21% | 9.503,00 |
| 20.03.2024 | 41,11 | 42,22 | 40,90 | 42,17 | 2,33% | 6.082,00 |
| 19.03.2024 | 41,30 | 41,54 | 41,20 | 41,21 | -0,94% | 4.589,00 |
| 18.03.2024 | 41,80 | 42,28 | 41,50 | 41,60 | -0,95% | 6.184,00 |
| 15.03.2024 | 41,50 | 42,05 | 41,05 | 42,00 | -0,24% | 16.117,00 |
| 14.03.2024 | 42,05 | 42,49 | 41,45 | 42,10 | -0,43% | 7.607,00 |
| 13.03.2024 | 42,49 | 42,49 | 42,00 | 42,28 | -0,29% | 3.620,00 |
| 12.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,01% | 1.730,00 |
| 11.03.2024 | 42,59 | 42,89 | 42,25 | 42,40 | 0,00% | 2.849,00 |
| 08.03.2024 | 43,00 | 43,09 | 42,25 | 42,40 | 0,36% | 4.941,00 |
| 07.03.2024 | 42,75 | 42,99 | 42,25 | 42,25 | -1,03% | 3.539,00 |
| 06.03.2024 | 42,50 | 42,98 | 42,50 | 42,69 | -1,41% | 3.919,00 |
| 05.03.2024 | 42,16 | 43,30 | 42,16 | 43,30 | 1,88% | 4.177,00 |
| 04.03.2024 | 42,43 | 43,00 | 42,15 | 42,50 | 0,19% | 3.604,00 |
| 01.03.2024 | 42,25 | 42,50 | 42,25 | 42,42 | -1,25% | 5.490,00 |
| 29.02.2024 | 42,57 | 43,62 | 42,57 | 42,96 | 1,24% | 2.668,00 |
| 28.02.2024 | 42,25 | 42,64 | 42,01 | 42,43 | -0,86% | 15.379,00 |
| 27.02.2024 | 43,00 | 43,00 | 42,25 | 42,80 | 0,30% | 7.890,00 |
| 26.02.2024 | 43,08 | 43,25 | 42,27 | 42,67 | -0,70% | 6.535,00 |
| 23.02.2024 | 42,30 | 42,99 | 42,30 | 42,97 | 0,87% | 2.644,00 |
| 22.02.2024 | 42,52 | 43,48 | 42,52 | 42,60 | -1,05% | 4.025,00 |
| 21.02.2024 | 42,72 | 43,05 | 42,71 | 43,05 | -0,12% | 1.904,00 |
| 20.02.2024 | 43,63 | 44,00 | 42,83 | 43,10 | -1,82% | 5.070,00 |
| 16.02.2024 | 44,39 | 44,80 | 43,50 | 43,90 | -0,07% | 7.267,00 |
| 15.02.2024 | 43,75 | 44,70 | 43,75 | 43,93 | 0,99% | 2.967,00 |
| 14.02.2024 | 42,76 | 43,51 | 42,76 | 43,50 | 1,02% | 3.368,00 |
| 13.02.2024 | 43,75 | 44,00 | 43,01 | 43,06 | -4,06% | 8.391,00 |
| 12.02.2024 | 44,56 | 44,88 | 44,08 | 44,88 | 2,37% | 4.211,00 |
| 09.02.2024 | 44,01 | 44,01 | 43,84 | 43,84 | -1,62% | 3.136,00 |
| 08.02.2024 | 43,51 | 44,56 | 43,51 | 44,56 | 1,69% | 1.648,00 |
| 07.02.2024 | 44,29 | 44,29 | 43,82 | 43,82 | -2,54% | 3.521,00 |
| 06.02.2024 | 45,18 | 45,89 | 44,80 | 44,96 | -1,19% | 3.057,00 |
| 05.02.2024 | 46,35 | 46,35 | 45,42 | 45,50 | -1,17% | 9.596,00 |
| 02.02.2024 | 45,93 | 46,04 | 45,92 | 46,04 | -0,20% | 5.488,00 |
| 01.02.2024 | 46,21 | 46,76 | 44,70 | 46,13 | -0,80% | 11.236,00 |
| 31.01.2024 | 47,96 | 47,99 | 46,50 | 46,50 | -3,67% | 6.240,00 |
| 30.01.2024 | 47,88 | 48,27 | 47,41 | 48,27 | 0,58% | 8.790,00 |
| 29.01.2024 | 49,50 | 49,50 | 47,88 | 47,99 | -3,15% | 15.765,00 |
| 26.01.2024 | 48,88 | 49,55 | 48,50 | 49,55 | 0,61% | 11.556,00 |
| 25.01.2024 | 49,10 | 50,00 | 49,10 | 49,25 | -0,30% | 5.102,00 |
| 24.01.2024 | 49,88 | 49,88 | 49,26 | 49,40 | 1,02% | 2.777,00 |
| 23.01.2024 | 49,24 | 49,50 | 48,90 | 48,90 | -1,19% | 4.733,00 |
| 22.01.2024 | 48,89 | 49,49 | 48,50 | 49,49 | 2,08% | 7.374,00 |
| 19.01.2024 | 48,45 | 48,95 | 48,18 | 48,48 | 0,75% | 8.383,00 |
| 18.01.2024 | 48,06 | 48,49 | 48,06 | 48,12 | 0,02% | 4.117,00 |
| 17.01.2024 | 48,51 | 48,51 | 48,11 | 48,11 | -0,99% | 2.977,00 |
| 16.01.2024 | 48,15 | 48,59 | 47,54 | 48,59 | 0,66% | 4.905,00 |
| 12.01.2024 | 47,81 | 48,78 | 47,81 | 48,27 | 0,60% | 4.421,00 |
| 11.01.2024 | 48,13 | 48,20 | 46,70 | 47,98 | -0,56% | 10.200,00 |
| 10.01.2024 | 48,52 | 48,53 | 48,00 | 48,25 | -1,38% | 3.131,00 |
| 09.01.2024 | 48,83 | 49,50 | 48,80 | 48,93 | -0,68% | 7.617,00 |
| 08.01.2024 | 49,37 | 49,89 | 49,00 | 49,26 | -0,42% | 1.074,00 |
| 05.01.2024 | 49,25 | 49,90 | 49,06 | 49,47 | 0,92% | 14.327,00 |
| 04.01.2024 | 49,48 | 50,00 | 48,71 | 49,02 | -0,87% | 8.547,00 |
| 03.01.2024 | 49,95 | 50,15 | 49,20 | 49,45 | -0,50% | 10.230,00 |
| 02.01.2024 | 49,97 | 50,49 | 49,53 | 49,70 | -0,20% | 14.755,00 |
| 29.12.2023 | 50,41 | 50,41 | 49,41 | 49,80 | -0,74% | 8.559,00 |
| 28.12.2023 | 50,15 | 50,38 | 49,85 | 50,17 | 0,42% | 9.530,00 |
| 27.12.2023 | 50,01 | 50,15 | 49,80 | 49,96 | -0,14% | 9.818,00 |
| 26.12.2023 | 49,77 | 50,50 | 49,76 | 50,03 | 0,08% | 14.524,00 |
| 22.12.2023 | 49,98 | 51,29 | 49,80 | 49,99 | -0,12% | 12.758,00 |
| 21.12.2023 | 49,77 | 50,54 | 49,56 | 50,05 | 0,20% | 10.616,00 |
| 20.12.2023 | 49,25 | 50,38 | 49,20 | 49,95 | 2,04% | 21.333,00 |
| 19.12.2023 | 49,00 | 49,35 | 48,56 | 48,95 | -0,10% | 8.733,00 |
| 18.12.2023 | 49,24 | 49,79 | 48,93 | 49,00 | -2,00% | 11.737,00 |
| 15.12.2023 | 50,12 | 51,36 | 49,50 | 50,00 | 0,00% | 60.928,00 |
| 14.12.2023 | 49,20 | 50,47 | 49,20 | 50,00 | 1,73% | 9.824,00 |
| 13.12.2023 | 47,35 | 49,15 | 47,30 | 49,15 | 4,00% | 9.543,00 |
| 12.12.2023 | 47,10 | 47,59 | 47,05 | 47,26 | -0,30% | 10.031,00 |
| 11.12.2023 | 47,57 | 47,60 | 47,40 | 47,40 | 0,19% | 6.887,00 |
| 08.12.2023 | 47,27 | 47,31 | 46,69 | 47,31 | 1,18% | 9.752,00 |