47,020$
1,12%
Echtzeit-Aktienkurs Fidelity D & D Bancorp
Bid:
Ask:
Aktienkurse zur Fidelity D & D Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 46,60 | 47,20 | 46,60 | 47,20 | 1,51% | 4.992,00 |
| 16.05.2024 | 46,90 | 46,90 | 46,50 | 46,50 | 0,00% | 3.676,00 |
| 15.05.2024 | 46,60 | 46,75 | 46,25 | 46,50 | -0,60% | 3.663,00 |
| 14.05.2024 | 46,90 | 46,90 | 46,40 | 46,78 | 1,34% | 2.540,00 |
| 13.05.2024 | 46,40 | 46,40 | 46,10 | 46,16 | -0,67% | 1.237,00 |
| 10.05.2024 | 46,77 | 46,77 | 46,10 | 46,47 | -1,30% | 3.384,00 |
| 09.05.2024 | 47,40 | 47,40 | 47,08 | 47,08 | -0,76% | 2.894,00 |
| 08.05.2024 | 47,29 | 47,44 | 47,29 | 47,44 | 0,30% | 1.573,00 |
| 07.05.2024 | 47,95 | 47,95 | 47,30 | 47,30 | -1,25% | 2.690,00 |
| 06.05.2024 | 46,05 | 47,90 | 46,05 | 47,90 | 1,89% | 4.300,00 |
| 03.05.2024 | 47,00 | 47,01 | 46,54 | 47,01 | 0,11% | 3.398,00 |
| 02.05.2024 | 47,15 | 47,35 | 46,00 | 46,96 | 1,80% | 6.675,00 |
| 01.05.2024 | 46,13 | 46,13 | 46,13 | 46,13 | 3,29% | 3.541,00 |
| 30.04.2024 | 45,10 | 45,10 | 44,66 | 44,66 | -2,64% | 2.816,00 |
| 29.04.2024 | 45,45 | 45,87 | 45,45 | 45,87 | -0,11% | 4.164,00 |
| 26.04.2024 | 45,97 | 45,97 | 45,60 | 45,92 | 0,86% | 4.493,00 |
| 25.04.2024 | 46,25 | 47,15 | 45,50 | 45,53 | -2,86% | 6.075,00 |
| 24.04.2024 | 46,10 | 47,10 | 46,10 | 46,87 | -0,76% | 5.737,00 |
| 23.04.2024 | 46,74 | 47,23 | 45,75 | 47,23 | 2,67% | 9.439,00 |
| 22.04.2024 | 46,33 | 46,99 | 44,98 | 46,00 | -2,09% | 8.789,00 |
| 19.04.2024 | 44,84 | 47,95 | 44,84 | 46,98 | 1,95% | 3.966,00 |
| 18.04.2024 | 46,20 | 46,20 | 45,31 | 46,08 | 2,40% | 5.244,00 |
| 17.04.2024 | 45,75 | 45,75 | 45,00 | 45,00 | -1,12% | 2.317,00 |
| 16.04.2024 | 45,02 | 45,51 | 45,02 | 45,51 | 0,09% | 1.768,00 |
| 15.04.2024 | 45,70 | 45,70 | 45,20 | 45,47 | -0,59% | 2.356,00 |
| 12.04.2024 | 44,00 | 45,74 | 44,00 | 45,74 | -0,50% | 2.268,00 |
| 11.04.2024 | 45,80 | 46,96 | 45,73 | 45,97 | -1,56% | 4.226,00 |
| 10.04.2024 | 47,07 | 47,20 | 46,70 | 46,70 | -2,53% | 6.850,00 |
| 09.04.2024 | 44,56 | 47,91 | 44,56 | 47,91 | 1,76% | 3.635,00 |
| 08.04.2024 | 47,42 | 47,46 | 47,00 | 47,08 | 0,11% | 1.971,00 |
| 05.04.2024 | 45,75 | 47,03 | 45,75 | 47,03 | -0,38% | 2.007,00 |
| 04.04.2024 | 46,40 | 47,99 | 46,40 | 47,21 | 0,00% | 7.200,00 |
| 03.04.2024 | 46,40 | 47,50 | 46,40 | 47,21 | 1,68% | 4.860,00 |
| 02.04.2024 | 46,30 | 47,82 | 46,30 | 46,43 | -1,34% | 3.687,00 |
| 01.04.2024 | 47,01 | 47,65 | 47,01 | 47,06 | -2,83% | 2.071,00 |
| 28.03.2024 | 47,60 | 48,43 | 47,05 | 48,43 | 0,90% | 3.618,00 |
| 27.03.2024 | 45,25 | 48,00 | 45,25 | 48,00 | 2,85% | 4.943,00 |
| 26.03.2024 | 46,03 | 46,67 | 46,03 | 46,67 | -0,85% | 2.484,00 |
| 25.03.2024 | 46,05 | 47,50 | 45,90 | 47,07 | 0,04% | 2.816,00 |
| 22.03.2024 | 48,50 | 48,50 | 47,00 | 47,05 | -2,99% | 2.858,00 |
| 21.03.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 3,54% | 2.177,00 |
| 20.03.2024 | 45,50 | 46,84 | 45,50 | 46,84 | -0,53% | 2.217,00 |
| 19.03.2024 | 47,01 | 47,33 | 46,45 | 47,09 | -1,22% | 4.141,00 |
| 18.03.2024 | 47,67 | 47,67 | 47,67 | 47,67 | -0,08% | 1.494,00 |
| 15.03.2024 | 44,65 | 48,45 | 44,65 | 47,71 | 3,51% | 25.193,00 |
| 14.03.2024 | 46,80 | 47,75 | 46,09 | 46,09 | -4,38% | 9.191,00 |
| 13.03.2024 | 47,87 | 48,20 | 47,58 | 48,20 | -0,97% | 2.639,00 |
| 12.03.2024 | 49,00 | 49,00 | 48,67 | 48,67 | -4,57% | 2.893,00 |
| 11.03.2024 | 50,56 | 51,41 | 50,56 | 51,00 | 0,14% | 1.947,00 |
| 08.03.2024 | 50,64 | 51,52 | 49,70 | 50,93 | 2,29% | 4.424,00 |
| 07.03.2024 | 48,80 | 49,79 | 48,70 | 49,79 | 1,18% | 4.340,00 |
| 06.03.2024 | 50,36 | 50,47 | 48,80 | 49,21 | -0,57% | 5.080,00 |
| 05.03.2024 | 49,00 | 50,20 | 48,73 | 49,49 | -0,04% | 3.634,00 |
| 04.03.2024 | 50,30 | 50,30 | 49,12 | 49,51 | 0,79% | 2.490,00 |
| 01.03.2024 | 49,06 | 49,12 | 49,06 | 49,12 | -1,98% | 4.025,00 |
| 29.02.2024 | 49,33 | 50,11 | 49,33 | 50,11 | 3,51% | 2.721,00 |
| 28.02.2024 | 47,29 | 49,21 | 47,29 | 48,41 | 0,85% | 2.985,00 |
| 27.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,02% | 1.297,00 |
| 26.02.2024 | 48,50 | 48,50 | 47,99 | 47,99 | 0,44% | 1.721,00 |
| 23.02.2024 | 47,89 | 47,89 | 47,78 | 47,78 | 2,97% | 4.943,00 |
| 22.02.2024 | 46,50 | 46,55 | 45,50 | 46,40 | -0,43% | 9.650,00 |
| 21.02.2024 | 46,03 | 46,60 | 46,00 | 46,60 | -2,47% | 1.711,00 |
| 20.02.2024 | 43,92 | 47,78 | 43,92 | 47,78 | -3,42% | 2.759,00 |
| 16.02.2024 | 50,58 | 50,58 | 48,55 | 49,47 | -2,81% | 9.762,00 |
| 15.02.2024 | 48,46 | 50,90 | 48,46 | 50,90 | 8,30% | 3.262,00 |
| 14.02.2024 | 45,85 | 47,00 | 45,01 | 47,00 | 4,56% | 5.927,00 |
| 13.02.2024 | 47,89 | 48,00 | 44,20 | 44,95 | -10,64% | 8.681,00 |
| 12.02.2024 | 49,48 | 50,30 | 49,48 | 50,30 | 6,52% | 3.730,00 |
| 09.02.2024 | 46,95 | 47,40 | 46,95 | 47,22 | 2,10% | 4.467,00 |
| 08.02.2024 | 46,01 | 46,71 | 46,01 | 46,25 | 0,52% | 8.863,00 |
| 07.02.2024 | 45,80 | 46,01 | 45,75 | 46,01 | -2,11% | 5.015,00 |
| 06.02.2024 | 45,55 | 47,00 | 45,55 | 47,00 | -1,57% | 2.560,00 |
| 05.02.2024 | 46,30 | 49,49 | 46,30 | 47,75 | -1,57% | 2.926,00 |
| 02.02.2024 | 48,51 | 48,99 | 48,51 | 48,51 | -2,00% | 4.203,00 |
| 01.02.2024 | 50,88 | 50,88 | 47,55 | 49,50 | -2,54% | 9.052,00 |
| 31.01.2024 | 52,13 | 53,10 | 50,00 | 50,79 | -2,70% | 1.241,00 |
| 30.01.2024 | 52,15 | 52,20 | 52,15 | 52,20 | -1,32% | 2.027,00 |
| 29.01.2024 | 50,50 | 52,90 | 50,00 | 52,90 | 4,13% | 5.836,00 |
| 26.01.2024 | 50,53 | 50,80 | 50,50 | 50,80 | 1,60% | 2.340,00 |
| 25.01.2024 | 49,10 | 50,00 | 49,00 | 50,00 | 0,40% | 2.435,00 |
| 24.01.2024 | 48,55 | 49,80 | 48,55 | 49,80 | 2,36% | 4.360,00 |
| 23.01.2024 | 49,29 | 49,29 | 48,51 | 48,65 | -0,67% | 5.731,00 |
| 22.01.2024 | 45,90 | 48,98 | 45,60 | 48,98 | 3,55% | 14.548,00 |
| 19.01.2024 | 47,75 | 48,42 | 46,90 | 47,30 | -0,38% | 15.028,00 |
| 18.01.2024 | 47,50 | 48,00 | 46,99 | 47,48 | -3,91% | 14.188,00 |
| 17.01.2024 | 50,95 | 50,95 | 49,41 | 49,41 | 0,39% | 3.149,00 |
| 16.01.2024 | 50,00 | 50,00 | 49,22 | 49,22 | -3,66% | 3.301,00 |
| 12.01.2024 | 51,26 | 52,20 | 51,09 | 51,09 | 1,67% | 5.151,00 |
| 11.01.2024 | 50,45 | 51,00 | 50,25 | 50,25 | -1,37% | 2.460,00 |
| 10.01.2024 | 50,15 | 51,00 | 50,15 | 50,95 | 0,83% | 8.846,00 |
| 09.01.2024 | 51,27 | 51,27 | 50,53 | 50,53 | -3,79% | 3.285,00 |
| 08.01.2024 | 53,50 | 54,25 | 52,52 | 52,52 | -2,51% | 2.911,00 |
| 05.01.2024 | 56,49 | 56,49 | 53,55 | 53,87 | -2,80% | 15.587,00 |
| 04.01.2024 | 55,55 | 57,00 | 55,42 | 55,42 | -2,14% | 5.357,00 |
| 03.01.2024 | 58,86 | 58,86 | 56,10 | 56,63 | -3,44% | 6.653,00 |
| 02.01.2024 | 58,90 | 59,00 | 58,55 | 58,65 | 1,07% | 5.558,00 |
| 29.12.2023 | 57,40 | 58,55 | 57,30 | 58,03 | -1,11% | 7.056,00 |
| 28.12.2023 | 58,80 | 59,00 | 57,53 | 58,68 | -0,29% | 7.876,00 |
| 27.12.2023 | 57,89 | 58,99 | 57,80 | 58,85 | 0,00% | 9.607,00 |
| 26.12.2023 | 57,66 | 58,85 | 57,66 | 58,85 | 1,89% | 11.110,00 |