29,475$
2,02%
Echtzeit-Aktienkurs Greene County Bancorp
Bid:
Ask:
Aktienkurse zur Greene County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 28,60 | 29,57 | 28,14 | 28,89 | 0,84% | 28.044,00 |
| 24.04.2024 | 29,22 | 29,46 | 28,38 | 28,65 | -3,60% | 10.168,00 |
| 23.04.2024 | 29,26 | 30,00 | 28,43 | 29,72 | -0,27% | 5.244,00 |
| 22.04.2024 | 28,94 | 29,98 | 28,70 | 29,80 | 4,20% | 5.177,00 |
| 19.04.2024 | 27,26 | 28,67 | 26,87 | 28,60 | 2,22% | 13.497,00 |
| 18.04.2024 | 27,72 | 28,31 | 27,30 | 27,98 | 0,54% | 13.567,00 |
| 17.04.2024 | 28,00 | 28,46 | 27,50 | 27,83 | 0,51% | 8.834,00 |
| 16.04.2024 | 27,21 | 28,37 | 27,10 | 27,69 | 1,61% | 6.667,00 |
| 15.04.2024 | 26,85 | 27,69 | 26,41 | 27,25 | 2,56% | 19.468,00 |
| 12.04.2024 | 26,84 | 27,86 | 26,26 | 26,57 | -2,98% | 21.646,00 |
| 11.04.2024 | 26,65 | 27,72 | 26,43 | 27,39 | 5,33% | 6.419,00 |
| 10.04.2024 | 26,05 | 26,58 | 25,32 | 26,00 | -4,69% | 9.583,00 |
| 09.04.2024 | 26,58 | 27,28 | 26,05 | 27,28 | 2,75% | 8.630,00 |
| 08.04.2024 | 26,23 | 27,10 | 26,23 | 26,55 | 1,37% | 3.764,00 |
| 05.04.2024 | 25,94 | 26,80 | 25,91 | 26,19 | 1,91% | 6.642,00 |
| 04.04.2024 | 26,28 | 26,28 | 25,70 | 25,70 | -2,80% | 2.611,00 |
| 03.04.2024 | 25,51 | 26,44 | 25,51 | 26,44 | 2,08% | 1.064,00 |
| 02.04.2024 | 26,00 | 26,25 | 25,90 | 25,90 | -3,18% | 5.378,00 |
| 01.04.2024 | 28,21 | 28,34 | 26,54 | 26,75 | -7,09% | 9.483,00 |
| 28.03.2024 | 28,51 | 29,30 | 28,10 | 28,79 | 0,63% | 16.684,00 |
| 27.03.2024 | 26,91 | 28,61 | 26,91 | 28,61 | 8,25% | 5.691,00 |
| 26.03.2024 | 27,91 | 28,40 | 26,43 | 26,43 | -2,33% | 7.566,00 |
| 25.03.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -2,24% | 1.984,00 |
| 22.03.2024 | 28,65 | 28,73 | 27,68 | 27,68 | -0,07% | 3.989,00 |
| 21.03.2024 | 26,81 | 27,70 | 26,77 | 27,70 | 4,06% | 5.647,00 |
| 20.03.2024 | 26,00 | 26,62 | 26,00 | 26,62 | 0,41% | 5.391,00 |
| 19.03.2024 | 26,60 | 27,49 | 26,51 | 26,51 | -0,93% | 18.405,00 |
| 18.03.2024 | 26,81 | 27,75 | 26,24 | 26,76 | -0,04% | 5.929,00 |
| 15.03.2024 | 28,61 | 29,42 | 26,77 | 26,77 | -9,77% | 22.764,00 |
| 14.03.2024 | 28,30 | 30,42 | 28,30 | 29,67 | 3,89% | 22.292,00 |
| 13.03.2024 | 28,00 | 28,56 | 28,00 | 28,56 | 2,29% | 17.343,00 |
| 12.03.2024 | 28,92 | 28,92 | 27,92 | 27,92 | -0,29% | 1.339,00 |
| 11.03.2024 | 27,60 | 28,00 | 27,60 | 28,00 | -1,93% | 2.326,00 |
| 08.03.2024 | 29,02 | 29,05 | 28,55 | 28,55 | 1,06% | 3.623,00 |
| 07.03.2024 | 28,71 | 28,71 | 27,38 | 28,25 | 2,17% | 3.600,00 |
| 06.03.2024 | 27,00 | 27,65 | 27,00 | 27,65 | -1,25% | 1.765,00 |
| 05.03.2024 | 28,00 | 28,43 | 27,20 | 28,00 | 2,12% | 8.815,00 |
| 04.03.2024 | 28,26 | 28,26 | 27,25 | 27,42 | -0,29% | 1.827,00 |
| 01.03.2024 | 27,50 | 27,70 | 27,50 | 27,50 | -2,76% | 11.649,00 |
| 29.02.2024 | 28,50 | 28,80 | 28,28 | 28,28 | 0,04% | 5.112,00 |
| 28.02.2024 | 28,88 | 29,00 | 28,27 | 28,27 | -3,09% | 5.799,00 |
| 27.02.2024 | 28,52 | 29,48 | 28,49 | 29,17 | 2,28% | 8.539,00 |
| 26.02.2024 | 27,42 | 29,72 | 27,42 | 28,52 | 6,38% | 23.284,00 |
| 23.02.2024 | 26,92 | 27,40 | 26,81 | 26,81 | -0,59% | 4.320,00 |
| 22.02.2024 | 28,39 | 28,39 | 26,97 | 26,97 | -6,19% | 4.083,00 |
| 21.02.2024 | 29,43 | 29,70 | 28,02 | 28,75 | -5,52% | 3.573,00 |
| 20.02.2024 | 32,26 | 32,26 | 29,05 | 30,43 | -7,51% | 23.427,00 |
| 16.02.2024 | 33,35 | 34,00 | 31,83 | 32,90 | -0,54% | 11.562,00 |
| 15.02.2024 | 30,51 | 34,00 | 30,51 | 33,08 | 7,40% | 9.954,00 |
| 14.02.2024 | 29,44 | 31,00 | 28,89 | 30,80 | 7,92% | 6.714,00 |
| 13.02.2024 | 30,77 | 31,25 | 28,54 | 28,54 | -9,25% | 27.058,00 |
| 12.02.2024 | 29,18 | 31,45 | 29,18 | 31,45 | 12,76% | 21.979,00 |
| 09.02.2024 | 26,64 | 28,44 | 26,64 | 27,89 | 7,27% | 8.390,00 |
| 08.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,08% | 2.571,00 |
| 07.02.2024 | 26,04 | 26,25 | 26,02 | 26,02 | 2,52% | 4.216,00 |
| 06.02.2024 | 24,49 | 26,10 | 24,49 | 25,38 | -0,08% | 12.205,00 |
| 05.02.2024 | 25,02 | 26,20 | 24,44 | 25,40 | 0,55% | 5.171,00 |
| 02.02.2024 | 25,23 | 25,26 | 25,23 | 25,26 | -2,70% | 3.672,00 |
| 01.02.2024 | 25,68 | 26,13 | 25,27 | 25,96 | 3,02% | 4.499,00 |
| 31.01.2024 | 26,69 | 27,15 | 25,00 | 25,20 | -6,18% | 7.264,00 |
| 30.01.2024 | 28,05 | 28,05 | 26,86 | 26,86 | -4,81% | 6.715,00 |
| 29.01.2024 | 29,63 | 29,90 | 27,80 | 28,22 | -2,84% | 19.667,00 |
| 26.01.2024 | 28,68 | 29,76 | 28,60 | 29,04 | 6,65% | 4.051,00 |
| 25.01.2024 | 29,08 | 29,08 | 27,23 | 27,23 | -3,10% | 2.589,00 |
| 24.01.2024 | 29,74 | 29,74 | 28,09 | 28,10 | -2,67% | 3.902,00 |
| 23.01.2024 | 30,08 | 30,08 | 28,03 | 28,87 | -2,76% | 6.354,00 |
| 22.01.2024 | 28,58 | 30,02 | 28,58 | 29,69 | 4,87% | 4.981,00 |
| 19.01.2024 | 27,36 | 28,31 | 27,35 | 28,31 | 6,19% | 6.763,00 |
| 18.01.2024 | 27,03 | 27,03 | 26,66 | 26,66 | 1,12% | 3.205,00 |
| 17.01.2024 | 27,61 | 27,61 | 26,37 | 26,37 | -1,07% | 1.723,00 |
| 16.01.2024 | 27,01 | 27,60 | 26,65 | 26,65 | -1,99% | 6.750,00 |
| 12.01.2024 | 27,00 | 27,63 | 26,62 | 27,19 | 1,04% | 5.477,00 |
| 11.01.2024 | 26,36 | 26,91 | 26,21 | 26,91 | 0,82% | 8.108,00 |
| 10.01.2024 | 26,37 | 26,69 | 26,37 | 26,69 | -0,30% | 4.522,00 |
| 09.01.2024 | 27,09 | 27,09 | 26,45 | 26,77 | 2,21% | 2.753,00 |
| 08.01.2024 | 26,96 | 26,96 | 26,18 | 26,19 | -4,35% | 5.366,00 |
| 05.01.2024 | 27,32 | 27,83 | 27,01 | 27,38 | 0,00% | 12.945,00 |
| 04.01.2024 | 27,11 | 27,38 | 27,03 | 27,38 | 2,43% | 8.238,00 |
| 03.01.2024 | 26,73 | 28,32 | 26,05 | 26,73 | 0,04% | 9.911,00 |
| 02.01.2024 | 27,60 | 28,17 | 26,34 | 26,72 | -5,25% | 8.773,00 |
| 29.12.2023 | 29,79 | 29,85 | 27,95 | 28,20 | -7,93% | 12.031,00 |
| 28.12.2023 | 31,19 | 31,72 | 30,23 | 30,63 | -0,10% | 18.587,00 |
| 27.12.2023 | 30,94 | 31,15 | 30,08 | 30,66 | -1,22% | 9.643,00 |
| 26.12.2023 | 30,42 | 31,47 | 30,11 | 31,04 | 1,24% | 30.537,00 |
| 22.12.2023 | 29,79 | 31,00 | 29,60 | 30,66 | 1,02% | 18.523,00 |
| 21.12.2023 | 30,31 | 30,50 | 29,87 | 30,35 | 4,62% | 11.493,00 |
| 20.12.2023 | 28,00 | 30,34 | 27,50 | 29,01 | 4,39% | 44.544,00 |
| 19.12.2023 | 26,05 | 27,99 | 25,90 | 27,79 | 6,68% | 17.054,00 |
| 18.12.2023 | 25,70 | 26,20 | 25,70 | 26,05 | 1,24% | 14.408,00 |
| 15.12.2023 | 25,00 | 25,98 | 24,94 | 25,73 | 3,13% | 78.144,00 |
| 14.12.2023 | 24,78 | 25,40 | 24,62 | 24,95 | 1,36% | 17.929,00 |
| 13.12.2023 | 24,50 | 25,70 | 23,63 | 24,62 | 0,47% | 37.579,00 |
| 12.12.2023 | 24,77 | 25,39 | 24,21 | 24,50 | -1,61% | 17.594,00 |
| 11.12.2023 | 24,15 | 25,20 | 23,63 | 24,90 | -0,44% | 17.573,00 |
| 08.12.2023 | 24,90 | 25,20 | 24,68 | 25,01 | -0,46% | 15.147,00 |
| 07.12.2023 | 24,71 | 25,13 | 24,50 | 25,13 | 1,11% | 8.508,00 |
| 06.12.2023 | 25,03 | 25,33 | 24,60 | 24,85 | 0,00% | 10.093,00 |
| 05.12.2023 | 26,00 | 26,00 | 24,85 | 24,85 | -1,97% | 11.912,00 |
| 04.12.2023 | 25,45 | 25,60 | 25,10 | 25,35 | -0,20% | 25.237,00 |
| 01.12.2023 | 23,51 | 25,86 | 23,51 | 25,40 | 3,63% | 29.094,00 |