Echtzeit-Aktienkurs Guaranty Bancorp
Bid:
Ask:
Aktienkurse zur Guaranty Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2018 | 21,21 | 21,50 | 20,50 | 20,75 | -2,12% | 826.696,00 |
| 28.12.2018 | 20,72 | 21,21 | 20,60 | 21,20 | 2,42% | 110.292,00 |
| 27.12.2018 | 20,55 | 20,79 | 18,78 | 20,70 | -0,81% | 79.915,00 |
| 26.12.2018 | 20,26 | 21,00 | 19,90 | 20,87 | 3,88% | 120.277,00 |
| 24.12.2018 | 20,35 | 20,65 | 20,09 | 20,09 | -1,95% | 32.605,00 |
| 21.12.2018 | 20,83 | 21,81 | 20,40 | 20,49 | -1,87% | 223.154,00 |
| 20.12.2018 | 20,67 | 21,05 | 20,53 | 20,88 | 0,68% | 85.185,00 |
| 19.12.2018 | 21,59 | 21,78 | 20,67 | 20,74 | -3,98% | 128.836,00 |
| 18.12.2018 | 22,14 | 22,31 | 21,50 | 21,60 | -1,14% | 131.310,00 |
| 17.12.2018 | 21,40 | 22,45 | 21,37 | 21,85 | 2,06% | 233.876,00 |
| 14.12.2018 | 21,98 | 22,46 | 21,31 | 21,41 | -3,25% | 156.555,00 |
| 13.12.2018 | 23,08 | 23,20 | 22,06 | 22,13 | -3,87% | 109.238,00 |
| 12.12.2018 | 22,98 | 23,38 | 22,50 | 23,02 | 1,77% | 155.070,00 |
| 11.12.2018 | 23,43 | 23,58 | 22,61 | 22,62 | -2,04% | 169.690,00 |
| 10.12.2018 | 23,50 | 23,50 | 22,84 | 23,09 | -1,70% | 100.089,00 |
| 07.12.2018 | 23,55 | 24,03 | 23,14 | 23,49 | -0,21% | 134.314,00 |
| 06.12.2018 | 23,56 | 23,95 | 23,09 | 23,54 | -1,83% | 326.218,00 |
| 04.12.2018 | 25,94 | 26,28 | 23,84 | 23,98 | -7,45% | 156.103,00 |
| 03.12.2018 | 25,73 | 25,96 | 25,30 | 25,91 | 1,17% | 355.469,00 |
| 30.11.2018 | 25,74 | 26,19 | 25,51 | 25,61 | -1,12% | 124.192,00 |
| 29.11.2018 | 25,91 | 26,27 | 25,67 | 25,90 | -0,92% | 51.366,00 |
| 28.11.2018 | 25,62 | 26,21 | 25,25 | 26,14 | 2,03% | 39.957,00 |
| 27.11.2018 | 25,64 | 25,91 | 25,43 | 25,62 | -0,93% | 71.341,00 |
| 26.11.2018 | 25,45 | 26,01 | 25,14 | 25,86 | 2,66% | 102.480,00 |
| 23.11.2018 | 25,21 | 25,50 | 25,06 | 25,19 | -0,87% | 18.029,00 |
| 21.11.2018 | 25,31 | 25,70 | 24,99 | 25,41 | 0,43% | 63.551,00 |
| 20.11.2018 | 25,49 | 25,71 | 25,05 | 25,30 | -1,48% | 57.010,00 |
| 19.11.2018 | 25,96 | 26,20 | 25,46 | 25,68 | -0,81% | 40.170,00 |
| 16.11.2018 | 26,07 | 26,27 | 25,65 | 25,89 | -1,41% | 97.664,00 |
| 15.11.2018 | 25,57 | 26,28 | 25,33 | 26,26 | 2,58% | 71.828,00 |
| 14.11.2018 | 26,53 | 26,62 | 25,46 | 25,60 | -2,59% | 63.395,00 |
| 13.11.2018 | 26,55 | 26,92 | 26,24 | 26,28 | -0,15% | 34.139,00 |
| 12.11.2018 | 26,75 | 27,05 | 26,28 | 26,32 | -1,57% | 33.787,00 |
| 09.11.2018 | 26,99 | 27,14 | 26,55 | 26,74 | -1,07% | 70.553,00 |
| 08.11.2018 | 26,76 | 27,17 | 26,76 | 27,03 | 0,52% | 81.031,00 |
| 07.11.2018 | 26,99 | 27,07 | 26,25 | 26,89 | -0,41% | 97.182,00 |
| 06.11.2018 | 26,73 | 27,13 | 26,62 | 27,00 | 0,97% | 44.170,00 |
| 05.11.2018 | 26,53 | 26,85 | 26,24 | 26,74 | 0,72% | 46.680,00 |
| 02.11.2018 | 26,68 | 26,85 | 26,30 | 26,55 | 0,00% | 53.409,00 |
| 01.11.2018 | 26,17 | 26,57 | 26,17 | 26,55 | 2,04% | 113.731,00 |
| 31.10.2018 | 26,39 | 26,57 | 25,98 | 26,02 | 0,04% | 119.895,00 |
| 30.10.2018 | 25,45 | 26,09 | 25,16 | 26,01 | 2,16% | 75.822,00 |
| 29.10.2018 | 25,18 | 25,83 | 25,03 | 25,46 | 2,37% | 68.769,00 |
| 26.10.2018 | 24,54 | 25,29 | 24,54 | 24,87 | 0,08% | 83.343,00 |
| 25.10.2018 | 23,99 | 25,14 | 23,99 | 24,85 | 4,02% | 222.178,00 |
| 24.10.2018 | 25,50 | 25,50 | 23,72 | 23,89 | -6,46% | 116.167,00 |
| 23.10.2018 | 25,06 | 26,23 | 24,83 | 25,54 | 0,79% | 129.415,00 |
| 22.10.2018 | 26,86 | 26,86 | 25,19 | 25,34 | -5,24% | 127.878,00 |
| 19.10.2018 | 27,48 | 27,61 | 26,70 | 26,74 | -3,26% | 134.617,00 |
| 18.10.2018 | 29,00 | 29,00 | 27,61 | 27,64 | -3,56% | 109.549,00 |
| 17.10.2018 | 28,62 | 29,00 | 28,27 | 28,66 | -0,21% | 68.350,00 |
| 16.10.2018 | 28,49 | 28,77 | 28,04 | 28,72 | 0,98% | 74.809,00 |
| 15.10.2018 | 28,36 | 28,80 | 28,00 | 28,44 | 0,04% | 83.486,00 |
| 12.10.2018 | 29,39 | 29,39 | 27,64 | 28,43 | -1,83% | 131.456,00 |
| 11.10.2018 | 29,68 | 29,91 | 28,95 | 28,96 | -2,72% | 99.658,00 |
| 10.10.2018 | 30,60 | 30,78 | 29,75 | 29,77 | -2,39% | 116.302,00 |
| 09.10.2018 | 30,29 | 30,62 | 30,07 | 30,50 | 0,33% | 61.077,00 |
| 08.10.2018 | 30,22 | 30,50 | 29,85 | 30,40 | 0,93% | 48.816,00 |
| 05.10.2018 | 30,41 | 30,48 | 30,10 | 30,12 | -0,56% | 95.330,00 |
| 04.10.2018 | 30,02 | 30,79 | 30,01 | 30,29 | 0,87% | 116.738,00 |
| 03.10.2018 | 29,33 | 30,20 | 29,20 | 30,03 | 2,70% | 206.060,00 |
| 02.10.2018 | 29,38 | 29,38 | 28,87 | 29,24 | -0,51% | 271.514,00 |
| 01.10.2018 | 29,71 | 29,93 | 29,21 | 29,39 | -1,04% | 105.320,00 |
| 28.09.2018 | 29,50 | 29,80 | 29,50 | 29,70 | 0,51% | 128.816,00 |
| 27.09.2018 | 29,85 | 30,00 | 29,50 | 29,55 | -0,67% | 46.243,00 |
| 26.09.2018 | 30,25 | 30,25 | 29,75 | 29,75 | -0,83% | 135.234,00 |
| 25.09.2018 | 30,05 | 30,20 | 29,90 | 30,00 | -0,17% | 85.840,00 |
| 24.09.2018 | 30,25 | 30,25 | 29,65 | 30,05 | -0,50% | 74.026,00 |
| 21.09.2018 | 30,75 | 30,90 | 30,20 | 30,20 | -1,47% | 334.609,00 |
| 20.09.2018 | 30,40 | 30,85 | 30,15 | 30,65 | 1,66% | 150.206,00 |
| 19.09.2018 | 29,55 | 30,30 | 29,55 | 30,15 | 1,86% | 113.553,00 |
| 18.09.2018 | 29,55 | 29,75 | 29,40 | 29,60 | 0,34% | 102.128,00 |
| 17.09.2018 | 29,80 | 29,80 | 29,20 | 29,50 | -0,67% | 100.758,00 |
| 14.09.2018 | 29,35 | 29,75 | 29,30 | 29,70 | 1,02% | 95.435,00 |
| 13.09.2018 | 29,80 | 29,85 | 29,30 | 29,40 | -0,68% | 91.340,00 |
| 12.09.2018 | 30,10 | 30,20 | 29,45 | 29,60 | -1,82% | 67.934,00 |
| 11.09.2018 | 29,95 | 30,43 | 29,95 | 30,15 | 0,33% | 161.860,00 |
| 10.09.2018 | 30,50 | 30,55 | 30,00 | 30,05 | -1,15% | 100.742,00 |
| 07.09.2018 | 30,65 | 30,75 | 30,30 | 30,40 | -0,98% | 146.905,00 |
| 06.09.2018 | 31,25 | 31,30 | 30,70 | 30,70 | -1,76% | 87.675,00 |
| 05.09.2018 | 31,35 | 31,45 | 31,15 | 31,25 | -0,48% | 57.023,00 |
| 04.09.2018 | 31,20 | 31,55 | 31,00 | 31,40 | 0,48% | 115.519,00 |
| 31.08.2018 | 31,10 | 31,35 | 31,05 | 31,25 | -0,16% | 210.394,00 |
| 30.08.2018 | 31,30 | 31,40 | 31,10 | 31,30 | -0,32% | 198.226,00 |
| 29.08.2018 | 31,38 | 31,70 | 31,25 | 31,40 | -0,32% | 151.243,00 |
| 28.08.2018 | 31,70 | 31,70 | 31,25 | 31,50 | -0,47% | 57.920,00 |
| 27.08.2018 | 31,65 | 32,00 | 31,55 | 31,65 | 0,00% | 102.568,00 |
| 24.08.2018 | 31,45 | 31,70 | 31,40 | 31,65 | 0,80% | 91.032,00 |
| 23.08.2018 | 31,35 | 31,45 | 31,25 | 31,40 | -0,63% | 38.101,00 |
| 22.08.2018 | 31,60 | 31,75 | 31,45 | 31,60 | 0,00% | 50.782,00 |
| 21.08.2018 | 31,15 | 31,70 | 31,15 | 31,60 | 1,44% | 43.964,00 |
| 20.08.2018 | 31,10 | 31,40 | 30,85 | 31,15 | 0,48% | 60.015,00 |
| 17.08.2018 | 30,65 | 31,05 | 30,50 | 31,00 | 0,81% | 90.570,00 |
| 16.08.2018 | 30,70 | 31,05 | 30,68 | 30,75 | 0,82% | 67.258,00 |
| 15.08.2018 | 31,00 | 31,25 | 30,25 | 30,50 | -1,77% | 107.048,00 |
| 14.08.2018 | 30,85 | 31,38 | 30,85 | 31,05 | 0,98% | 168.225,00 |
| 13.08.2018 | 31,15 | 31,15 | 30,70 | 30,75 | -0,65% | 65.483,00 |
| 10.08.2018 | 31,05 | 31,18 | 30,65 | 30,95 | -0,48% | 72.297,00 |
| 09.08.2018 | 30,95 | 31,20 | 30,60 | 31,10 | 0,65% | 78.321,00 |
| 08.08.2018 | 30,55 | 31,00 | 30,50 | 30,90 | 0,82% | 41.511,00 |