31,440$
-1,84%
Echtzeit-Aktienkurs German American Bancorp
Bid:
Ask:
Aktienkurse zur German American Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 32,04 | 32,04 | 31,44 | 31,44 | -1,84% | 3.997,00 |
| 29.04.2024 | 32,34 | 32,63 | 31,93 | 32,03 | -0,68% | 85.698,00 |
| 26.04.2024 | 32,56 | 32,78 | 32,15 | 32,25 | -0,43% | 64.419,00 |
| 25.04.2024 | 32,82 | 33,26 | 32,14 | 32,39 | -2,35% | 157.913,00 |
| 24.04.2024 | 32,82 | 33,37 | 32,52 | 33,17 | -0,27% | 165.271,00 |
| 23.04.2024 | 33,01 | 34,05 | 33,01 | 33,26 | 0,15% | 109.978,00 |
| 22.04.2024 | 33,05 | 33,53 | 33,05 | 33,21 | 0,15% | 34.464,00 |
| 19.04.2024 | 31,79 | 33,25 | 31,79 | 33,16 | 4,02% | 102.036,00 |
| 18.04.2024 | 31,36 | 32,08 | 31,36 | 31,88 | 1,69% | 86.839,00 |
| 17.04.2024 | 31,70 | 31,96 | 31,35 | 31,35 | -0,16% | 47.505,00 |
| 16.04.2024 | 31,73 | 31,79 | 31,40 | 31,40 | -1,63% | 52.828,00 |
| 15.04.2024 | 32,29 | 32,49 | 31,70 | 31,92 | -0,68% | 58.236,00 |
| 12.04.2024 | 31,88 | 32,26 | 31,84 | 32,14 | 0,12% | 49.102,00 |
| 11.04.2024 | 32,12 | 32,26 | 31,70 | 32,10 | 0,44% | 50.940,00 |
| 10.04.2024 | 32,84 | 32,85 | 31,70 | 31,96 | -5,19% | 79.416,00 |
| 09.04.2024 | 33,83 | 33,85 | 33,52 | 33,71 | 0,09% | 41.372,00 |
| 08.04.2024 | 33,22 | 33,79 | 33,22 | 33,68 | 1,32% | 49.958,00 |
| 05.04.2024 | 33,06 | 33,38 | 32,96 | 33,24 | -0,09% | 47.238,00 |
| 04.04.2024 | 33,47 | 34,00 | 33,21 | 33,27 | -0,15% | 105.275,00 |
| 03.04.2024 | 32,95 | 33,94 | 32,70 | 33,32 | 0,51% | 87.498,00 |
| 02.04.2024 | 33,31 | 33,39 | 32,83 | 33,15 | -1,46% | 104.006,00 |
| 01.04.2024 | 34,44 | 34,44 | 33,32 | 33,64 | -2,89% | 67.724,00 |
| 28.03.2024 | 33,92 | 34,74 | 33,55 | 34,64 | 2,36% | 167.083,00 |
| 27.03.2024 | 33,07 | 33,85 | 33,07 | 33,84 | 2,67% | 82.669,00 |
| 26.03.2024 | 33,06 | 33,25 | 32,90 | 32,96 | 0,09% | 66.107,00 |
| 25.03.2024 | 33,17 | 33,44 | 32,74 | 32,93 | -0,24% | 56.669,00 |
| 22.03.2024 | 33,13 | 33,13 | 32,62 | 33,01 | 0,09% | 92.525,00 |
| 21.03.2024 | 32,72 | 33,22 | 32,69 | 32,98 | 1,17% | 109.178,00 |
| 20.03.2024 | 31,63 | 32,92 | 31,31 | 32,60 | 2,97% | 86.981,00 |
| 19.03.2024 | 31,59 | 31,91 | 31,59 | 31,66 | 0,51% | 91.263,00 |
| 18.03.2024 | 31,96 | 32,15 | 31,46 | 31,50 | -1,56% | 70.720,00 |
| 15.03.2024 | 31,73 | 32,58 | 31,73 | 32,00 | 0,31% | 1.125.119,00 |
| 14.03.2024 | 32,57 | 32,57 | 31,69 | 31,90 | -2,09% | 126.619,00 |
| 13.03.2024 | 32,85 | 33,54 | 32,44 | 32,58 | -0,91% | 102.823,00 |
| 12.03.2024 | 33,27 | 33,49 | 32,81 | 32,88 | -1,79% | 74.686,00 |
| 11.03.2024 | 33,51 | 33,77 | 33,36 | 33,48 | -0,42% | 83.674,00 |
| 08.03.2024 | 33,92 | 34,25 | 33,61 | 33,62 | 0,36% | 120.241,00 |
| 07.03.2024 | 33,77 | 34,44 | 32,63 | 33,50 | -0,03% | 111.729,00 |
| 06.03.2024 | 33,29 | 34,00 | 32,65 | 33,51 | 0,66% | 135.919,00 |
| 05.03.2024 | 32,60 | 33,75 | 32,60 | 33,29 | 0,94% | 136.635,00 |
| 04.03.2024 | 31,61 | 33,81 | 31,29 | 32,98 | 5,98% | 287.868,00 |
| 01.03.2024 | 31,33 | 31,45 | 30,66 | 31,12 | -0,99% | 74.471,00 |
| 29.02.2024 | 31,69 | 32,13 | 31,16 | 31,43 | 1,06% | 46.639,00 |
| 28.02.2024 | 30,71 | 31,35 | 30,71 | 31,10 | -0,03% | 79.979,00 |
| 27.02.2024 | 31,53 | 31,85 | 30,97 | 31,11 | -0,64% | 62.150,00 |
| 26.02.2024 | 31,60 | 32,00 | 31,28 | 31,31 | -1,48% | 61.594,00 |
| 23.02.2024 | 31,90 | 32,25 | 31,12 | 31,78 | -0,47% | 67.554,00 |
| 22.02.2024 | 32,67 | 32,67 | 31,81 | 31,93 | -2,68% | 62.048,00 |
| 21.02.2024 | 32,52 | 32,91 | 32,31 | 32,81 | -0,06% | 65.122,00 |
| 20.02.2024 | 32,73 | 34,39 | 32,64 | 32,83 | -0,58% | 76.627,00 |
| 16.02.2024 | 33,08 | 33,40 | 32,60 | 33,02 | -1,46% | 74.240,00 |
| 15.02.2024 | 32,31 | 33,60 | 31,96 | 33,51 | 4,78% | 130.663,00 |
| 14.02.2024 | 31,79 | 32,19 | 31,01 | 31,98 | 1,36% | 52.542,00 |
| 13.02.2024 | 32,57 | 33,83 | 31,17 | 31,55 | -5,17% | 105.166,00 |
| 12.02.2024 | 32,45 | 33,53 | 32,38 | 33,27 | 2,43% | 74.278,00 |
| 09.02.2024 | 31,57 | 32,48 | 31,39 | 32,48 | 2,92% | 62.241,00 |
| 08.02.2024 | 31,46 | 31,83 | 31,32 | 31,56 | -0,44% | 73.591,00 |
| 07.02.2024 | 31,52 | 31,92 | 31,01 | 31,70 | 0,46% | 73.375,00 |
| 06.02.2024 | 31,52 | 31,98 | 31,27 | 31,56 | 0,11% | 65.473,00 |
| 05.02.2024 | 31,82 | 31,90 | 31,09 | 31,52 | -2,05% | 59.705,00 |
| 02.02.2024 | 32,02 | 32,66 | 31,96 | 32,18 | -0,95% | 88.051,00 |
| 01.02.2024 | 33,42 | 33,51 | 31,68 | 32,49 | -1,93% | 105.411,00 |
| 31.01.2024 | 33,54 | 34,22 | 33,13 | 33,13 | -2,59% | 78.905,00 |
| 30.01.2024 | 33,41 | 34,16 | 32,89 | 34,01 | 2,72% | 61.075,00 |
| 29.01.2024 | 32,65 | 33,20 | 32,65 | 33,11 | 1,16% | 62.506,00 |
| 26.01.2024 | 32,65 | 32,75 | 32,32 | 32,73 | 0,93% | 77.025,00 |
| 25.01.2024 | 32,83 | 32,90 | 31,06 | 32,43 | -0,18% | 92.616,00 |
| 24.01.2024 | 32,65 | 32,77 | 32,42 | 32,49 | 0,49% | 70.596,00 |
| 23.01.2024 | 33,00 | 33,00 | 32,31 | 32,33 | -1,73% | 86.771,00 |
| 22.01.2024 | 32,24 | 32,90 | 32,24 | 32,90 | 3,20% | 65.068,00 |
| 19.01.2024 | 31,75 | 31,96 | 31,14 | 31,88 | 1,11% | 238.124,00 |
| 18.01.2024 | 31,56 | 31,66 | 31,17 | 31,53 | -0,22% | 83.990,00 |
| 17.01.2024 | 30,26 | 32,80 | 30,26 | 31,60 | 3,17% | 101.586,00 |
| 16.01.2024 | 30,77 | 31,19 | 30,60 | 30,63 | -1,61% | 90.247,00 |
| 12.01.2024 | 31,48 | 31,69 | 30,72 | 31,13 | -0,54% | 75.815,00 |
| 11.01.2024 | 31,80 | 32,40 | 30,87 | 31,30 | -2,55% | 51.503,00 |
| 10.01.2024 | 31,98 | 32,45 | 31,61 | 32,12 | -0,06% | 44.539,00 |
| 09.01.2024 | 32,10 | 32,26 | 31,80 | 32,14 | -0,96% | 73.304,00 |
| 08.01.2024 | 32,23 | 32,77 | 31,98 | 32,45 | 0,34% | 67.210,00 |
| 05.01.2024 | 32,52 | 32,85 | 32,21 | 32,34 | 0,62% | 114.089,00 |
| 04.01.2024 | 32,18 | 32,65 | 32,08 | 32,14 | 0,22% | 59.381,00 |
| 03.01.2024 | 32,55 | 32,66 | 31,90 | 32,07 | -1,81% | 138.436,00 |
| 02.01.2024 | 32,27 | 33,06 | 32,11 | 32,66 | 0,77% | 114.057,00 |
| 29.12.2023 | 32,95 | 33,06 | 32,35 | 32,41 | -1,94% | 71.454,00 |
| 28.12.2023 | 33,30 | 33,32 | 33,00 | 33,05 | -0,75% | 59.913,00 |
| 27.12.2023 | 33,61 | 33,61 | 33,12 | 33,30 | -0,30% | 73.224,00 |
| 26.12.2023 | 33,53 | 33,80 | 33,25 | 33,40 | 0,30% | 160.912,00 |
| 22.12.2023 | 33,29 | 33,81 | 33,03 | 33,30 | 0,03% | 115.238,00 |
| 21.12.2023 | 33,82 | 33,92 | 33,12 | 33,29 | -1,13% | 113.806,00 |
| 20.12.2023 | 34,34 | 34,96 | 33,64 | 33,67 | -1,91% | 85.957,00 |
| 19.12.2023 | 33,42 | 34,40 | 33,42 | 34,33 | 2,62% | 64.868,00 |
| 18.12.2023 | 33,49 | 33,90 | 33,12 | 33,45 | -0,12% | 114.449,00 |
| 15.12.2023 | 33,88 | 34,54 | 33,08 | 33,49 | -0,21% | 261.429,00 |
| 14.12.2023 | 33,57 | 34,20 | 33,10 | 33,56 | 2,27% | 113.796,00 |
| 13.12.2023 | 31,02 | 32,87 | 30,92 | 32,82 | 5,85% | 129.381,00 |
| 12.12.2023 | 31,53 | 31,53 | 30,93 | 31,00 | -1,15% | 54.257,00 |
| 11.12.2023 | 31,56 | 31,58 | 31,29 | 31,36 | -0,76% | 23.069,00 |
| 08.12.2023 | 31,34 | 31,82 | 30,92 | 31,60 | 0,99% | 66.854,00 |
| 07.12.2023 | 30,29 | 31,29 | 30,10 | 31,29 | 3,78% | 53.108,00 |
| 06.12.2023 | 29,96 | 30,86 | 29,95 | 30,15 | 1,14% | 72.972,00 |