22,550$
0,62%
Echtzeit-Aktienkurs Codorus Valley Bancorp
Bid:
Ask:
Aktienkurse zur Codorus Valley Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,67 | 22,70 | 22,26 | 22,47 | 0,27% | 12.512,00 |
| 25.04.2024 | 22,30 | 22,66 | 22,19 | 22,41 | -0,62% | 39.566,00 |
| 24.04.2024 | 22,13 | 22,88 | 22,13 | 22,55 | 1,26% | 32.286,00 |
| 23.04.2024 | 22,35 | 22,86 | 22,17 | 22,27 | -0,18% | 11.451,00 |
| 22.04.2024 | 22,72 | 22,79 | 22,17 | 22,31 | -0,13% | 12.837,00 |
| 19.04.2024 | 21,25 | 22,40 | 21,25 | 22,34 | 4,39% | 20.266,00 |
| 18.04.2024 | 21,57 | 21,68 | 21,40 | 21,40 | -0,05% | 15.415,00 |
| 17.04.2024 | 21,59 | 21,70 | 21,39 | 21,41 | 0,00% | 8.939,00 |
| 16.04.2024 | 21,25 | 21,56 | 21,21 | 21,41 | -0,51% | 15.426,00 |
| 15.04.2024 | 21,64 | 21,64 | 21,16 | 21,52 | 0,70% | 9.593,00 |
| 12.04.2024 | 21,54 | 21,54 | 21,31 | 21,37 | -0,42% | 13.029,00 |
| 11.04.2024 | 21,62 | 21,79 | 21,33 | 21,46 | -0,97% | 14.582,00 |
| 10.04.2024 | 21,90 | 21,99 | 21,25 | 21,67 | -2,74% | 37.472,00 |
| 09.04.2024 | 22,09 | 22,42 | 21,97 | 22,28 | 1,64% | 19.720,00 |
| 08.04.2024 | 22,14 | 22,15 | 21,84 | 21,92 | 0,32% | 30.668,00 |
| 05.04.2024 | 22,00 | 22,00 | 21,81 | 21,85 | -0,46% | 12.310,00 |
| 04.04.2024 | 21,89 | 22,30 | 21,80 | 21,95 | 0,25% | 72.150,00 |
| 03.04.2024 | 21,99 | 21,99 | 21,84 | 21,90 | -0,02% | 13.251,00 |
| 02.04.2024 | 22,05 | 22,14 | 21,69 | 21,90 | -1,62% | 13.280,00 |
| 01.04.2024 | 22,48 | 22,48 | 22,22 | 22,26 | -2,20% | 19.021,00 |
| 28.03.2024 | 22,65 | 23,00 | 22,35 | 22,76 | 1,74% | 19.638,00 |
| 27.03.2024 | 22,30 | 22,58 | 22,04 | 22,37 | 1,73% | 10.171,00 |
| 26.03.2024 | 22,75 | 22,75 | 21,99 | 21,99 | -2,27% | 11.852,00 |
| 25.03.2024 | 22,81 | 22,81 | 22,50 | 22,50 | -0,27% | 10.723,00 |
| 22.03.2024 | 22,70 | 22,98 | 22,46 | 22,56 | -0,88% | 10.831,00 |
| 21.03.2024 | 22,58 | 22,94 | 22,58 | 22,76 | 1,34% | 18.460,00 |
| 20.03.2024 | 21,72 | 22,55 | 21,72 | 22,46 | 2,89% | 16.056,00 |
| 19.03.2024 | 21,97 | 21,97 | 21,78 | 21,83 | 0,09% | 7.966,00 |
| 18.03.2024 | 21,97 | 22,23 | 21,80 | 21,81 | -1,00% | 12.826,00 |
| 15.03.2024 | 21,91 | 22,45 | 21,90 | 22,03 | 0,05% | 54.278,00 |
| 14.03.2024 | 22,40 | 22,42 | 22,00 | 22,02 | -2,57% | 22.271,00 |
| 13.03.2024 | 22,85 | 22,85 | 22,46 | 22,60 | 0,00% | 12.352,00 |
| 12.03.2024 | 22,70 | 22,90 | 22,60 | 22,60 | -1,01% | 10.402,00 |
| 11.03.2024 | 22,89 | 22,95 | 22,81 | 22,83 | -0,61% | 10.022,00 |
| 08.03.2024 | 23,00 | 23,00 | 22,70 | 22,97 | 0,83% | 11.972,00 |
| 07.03.2024 | 23,00 | 23,09 | 22,75 | 22,78 | -0,18% | 10.069,00 |
| 06.03.2024 | 22,90 | 23,00 | 22,63 | 22,82 | -0,35% | 5.638,00 |
| 05.03.2024 | 22,79 | 23,28 | 22,79 | 22,90 | 0,88% | 6.381,00 |
| 04.03.2024 | 22,71 | 23,36 | 22,70 | 22,70 | -0,26% | 2.076,00 |
| 01.03.2024 | 23,20 | 23,22 | 22,76 | 22,76 | -1,13% | 11.273,00 |
| 29.02.2024 | 22,86 | 23,59 | 22,86 | 23,02 | 2,68% | 7.409,00 |
| 28.02.2024 | 22,70 | 22,95 | 22,42 | 22,42 | -3,28% | 6.965,00 |
| 27.02.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 1,93% | 1.808,00 |
| 26.02.2024 | 23,06 | 23,12 | 22,74 | 22,74 | -0,66% | 3.369,00 |
| 23.02.2024 | 22,90 | 23,09 | 22,83 | 22,89 | -0,52% | 5.884,00 |
| 22.02.2024 | 22,88 | 23,39 | 22,85 | 23,01 | -0,30% | 10.795,00 |
| 21.02.2024 | 22,90 | 23,11 | 22,70 | 23,08 | -0,52% | 8.644,00 |
| 20.02.2024 | 23,25 | 23,60 | 23,20 | 23,20 | -1,11% | 15.848,00 |
| 16.02.2024 | 23,69 | 23,99 | 23,46 | 23,46 | -1,18% | 13.174,00 |
| 15.02.2024 | 23,00 | 24,09 | 22,86 | 23,74 | 3,44% | 20.751,00 |
| 14.02.2024 | 22,66 | 23,00 | 22,60 | 22,95 | 2,50% | 7.589,00 |
| 13.02.2024 | 23,25 | 23,49 | 22,17 | 22,39 | -5,41% | 29.280,00 |
| 12.02.2024 | 23,35 | 23,76 | 23,08 | 23,67 | 4,60% | 12.046,00 |
| 09.02.2024 | 22,48 | 22,85 | 22,36 | 22,63 | 1,30% | 9.902,00 |
| 08.02.2024 | 22,48 | 22,60 | 22,31 | 22,34 | 0,18% | 3.650,00 |
| 07.02.2024 | 22,60 | 22,66 | 22,27 | 22,30 | -2,02% | 12.065,00 |
| 06.02.2024 | 22,77 | 22,97 | 22,61 | 22,76 | -0,31% | 5.630,00 |
| 05.02.2024 | 22,90 | 23,01 | 22,70 | 22,83 | -0,74% | 9.721,00 |
| 02.02.2024 | 23,02 | 23,44 | 23,00 | 23,00 | -1,25% | 11.436,00 |
| 01.02.2024 | 23,41 | 23,56 | 22,98 | 23,29 | -1,19% | 15.352,00 |
| 31.01.2024 | 24,77 | 24,77 | 23,54 | 23,57 | -4,84% | 25.729,00 |
| 30.01.2024 | 24,82 | 25,01 | 24,77 | 24,77 | -0,88% | 8.726,00 |
| 29.01.2024 | 24,91 | 25,00 | 24,72 | 24,99 | 0,16% | 8.963,00 |
| 26.01.2024 | 25,85 | 25,85 | 24,83 | 24,95 | -0,91% | 12.315,00 |
| 25.01.2024 | 25,40 | 25,40 | 24,79 | 25,18 | 0,56% | 13.128,00 |
| 24.01.2024 | 24,69 | 25,15 | 24,69 | 25,04 | 2,45% | 36.661,00 |
| 23.01.2024 | 24,72 | 24,74 | 24,43 | 24,44 | -0,29% | 31.322,00 |
| 22.01.2024 | 24,23 | 24,61 | 24,23 | 24,51 | 1,28% | 17.107,00 |
| 19.01.2024 | 24,03 | 24,20 | 23,72 | 24,20 | 1,30% | 33.197,00 |
| 18.01.2024 | 24,19 | 24,22 | 23,79 | 23,89 | -0,58% | 17.731,00 |
| 17.01.2024 | 23,90 | 24,27 | 23,90 | 24,03 | -0,29% | 13.351,00 |
| 16.01.2024 | 24,43 | 24,65 | 24,06 | 24,10 | -1,95% | 22.946,00 |
| 12.01.2024 | 25,05 | 25,05 | 24,55 | 24,58 | -0,77% | 10.908,00 |
| 11.01.2024 | 24,78 | 24,82 | 24,49 | 24,77 | -0,20% | 14.078,00 |
| 10.01.2024 | 24,93 | 25,09 | 24,76 | 24,82 | -0,76% | 24.458,00 |
| 09.01.2024 | 25,10 | 25,25 | 24,81 | 25,01 | -1,07% | 27.372,00 |
| 08.01.2024 | 25,33 | 25,33 | 25,15 | 25,28 | 0,20% | 14.940,00 |
| 05.01.2024 | 24,82 | 25,38 | 24,82 | 25,23 | 1,08% | 68.160,00 |
| 04.01.2024 | 25,04 | 25,33 | 24,93 | 24,96 | 0,24% | 42.690,00 |
| 03.01.2024 | 25,40 | 25,52 | 24,87 | 24,90 | -2,05% | 33.694,00 |
| 02.01.2024 | 25,68 | 25,78 | 25,11 | 25,42 | -1,09% | 41.665,00 |
| 29.12.2023 | 25,68 | 25,88 | 25,50 | 25,70 | -0,04% | 27.498,00 |
| 28.12.2023 | 25,50 | 25,75 | 25,50 | 25,71 | 0,63% | 7.473,00 |
| 27.12.2023 | 25,38 | 25,69 | 25,38 | 25,55 | 0,67% | 41.110,00 |
| 26.12.2023 | 25,21 | 25,68 | 25,21 | 25,38 | 0,08% | 36.024,00 |
| 22.12.2023 | 25,19 | 25,87 | 25,13 | 25,36 | 0,24% | 34.236,00 |
| 21.12.2023 | 25,23 | 25,55 | 25,05 | 25,30 | 1,28% | 24.197,00 |
| 20.12.2023 | 25,04 | 25,72 | 24,93 | 24,98 | -0,79% | 32.579,00 |
| 19.12.2023 | 25,20 | 25,81 | 25,15 | 25,18 | 0,40% | 55.251,00 |
| 18.12.2023 | 25,41 | 25,50 | 25,08 | 25,08 | -1,80% | 34.980,00 |
| 15.12.2023 | 25,15 | 25,75 | 24,73 | 25,54 | 3,11% | 135.801,00 |
| 14.12.2023 | 23,64 | 25,21 | 23,50 | 24,77 | 3,64% | 53.589,00 |
| 13.12.2023 | 20,99 | 24,00 | 20,94 | 23,90 | 16,39% | 199.384,00 |
| 12.12.2023 | 20,42 | 20,70 | 20,40 | 20,54 | -0,61% | 11.609,00 |
| 11.12.2023 | 20,63 | 20,66 | 20,63 | 20,66 | 0,34% | 1.936,00 |
| 08.12.2023 | 20,62 | 20,70 | 20,50 | 20,59 | 0,44% | 24.153,00 |
| 07.12.2023 | 20,50 | 20,55 | 20,34 | 20,50 | 0,00% | 21.872,00 |
| 06.12.2023 | 20,50 | 20,62 | 20,43 | 20,50 | 0,54% | 15.253,00 |
| 05.12.2023 | 20,33 | 20,62 | 20,30 | 20,39 | 0,15% | 7.614,00 |
| 04.12.2023 | 20,29 | 20,50 | 20,16 | 20,36 | 0,54% | 3.271,00 |