Echtzeit-Aktienkurs Malvern Bancorp
Bid:
Ask:
Aktienkurse zur Malvern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2023 | 17,04 | 17,15 | 16,95 | 16,97 | 0,24% | 44.645,00 |
| 13.07.2023 | 16,50 | 17,12 | 16,50 | 16,93 | 2,92% | 60.006,00 |
| 12.07.2023 | 16,05 | 16,50 | 16,05 | 16,45 | 2,36% | 27.736,00 |
| 11.07.2023 | 16,00 | 16,10 | 16,00 | 16,07 | 0,44% | 12.737,00 |
| 10.07.2023 | 16,20 | 16,25 | 16,00 | 16,00 | -0,25% | 39.725,00 |
| 07.07.2023 | 15,99 | 16,13 | 15,91 | 16,04 | 0,31% | 28.056,00 |
| 06.07.2023 | 15,69 | 16,00 | 15,65 | 15,99 | 1,72% | 26.655,00 |
| 05.07.2023 | 16,00 | 16,00 | 15,70 | 15,72 | -1,69% | 2.048,00 |
| 03.07.2023 | 16,00 | 16,00 | 15,78 | 15,99 | 1,52% | 4.879,00 |
| 30.06.2023 | 15,62 | 15,75 | 15,33 | 15,75 | 1,88% | 132.572,00 |
| 29.06.2023 | 14,95 | 15,48 | 14,94 | 15,46 | 3,62% | 2.341,00 |
| 28.06.2023 | 15,24 | 15,24 | 14,92 | 14,92 | -1,52% | 1.304,00 |
| 27.06.2023 | 15,15 | 15,15 | 15,15 | 15,15 | -2,57% | 568,00 |
| 23.06.2023 | 15,22 | 15,55 | 15,06 | 15,55 | 0,00% | 2.317,00 |
| 22.06.2023 | 15,55 | 15,55 | 15,55 | 15,55 | -0,70% | 417,00 |
| 20.06.2023 | 16,00 | 16,00 | 15,66 | 15,66 | -4,22% | 7.402,00 |
| 16.06.2023 | 15,66 | 16,35 | 15,66 | 16,35 | 4,27% | 23.886,00 |
| 15.06.2023 | 15,67 | 15,68 | 15,67 | 15,68 | 0,77% | 11.348,00 |
| 14.06.2023 | 15,56 | 15,56 | 15,56 | 15,56 | -0,89% | 816,00 |
| 13.06.2023 | 15,99 | 15,99 | 15,69 | 15,70 | -1,26% | 878,00 |
| 12.06.2023 | 15,70 | 15,90 | 15,53 | 15,90 | 0,57% | 17.022,00 |
| 09.06.2023 | 15,70 | 16,00 | 15,70 | 15,81 | -1,06% | 3.147,00 |
| 08.06.2023 | 15,85 | 15,99 | 15,85 | 15,98 | 0,82% | 2.123,00 |
| 07.06.2023 | 15,57 | 15,85 | 15,57 | 15,85 | 2,26% | 1.781,00 |
| 06.06.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -0,39% | 468,00 |
| 02.06.2023 | 15,42 | 15,57 | 15,42 | 15,56 | -0,51% | 4.284,00 |
| 01.06.2023 | 15,10 | 15,78 | 15,10 | 15,64 | 3,23% | 7.200,00 |
| 31.05.2023 | 15,00 | 15,41 | 15,00 | 15,15 | -1,94% | 3.031,00 |
| 25.05.2023 | 15,50 | 15,58 | 15,40 | 15,45 | -2,09% | 1.691,00 |
| 24.05.2023 | 15,24 | 15,78 | 15,24 | 15,78 | 2,07% | 1.011,00 |
| 22.05.2023 | 15,28 | 15,57 | 15,22 | 15,46 | 0,85% | 3.194,00 |
| 19.05.2023 | 15,20 | 15,33 | 15,19 | 15,33 | 0,86% | 2.608,00 |
| 18.05.2023 | 15,47 | 15,47 | 14,61 | 15,20 | -2,25% | 12.558,00 |
| 17.05.2023 | 14,94 | 15,55 | 14,94 | 15,55 | 3,25% | 4.749,00 |
| 16.05.2023 | 14,92 | 15,15 | 14,70 | 15,06 | -0,40% | 5.649,00 |
| 15.05.2023 | 14,48 | 15,20 | 14,48 | 15,12 | 3,21% | 10.723,00 |
| 12.05.2023 | 14,55 | 14,65 | 14,48 | 14,65 | 0,41% | 2.750,00 |
| 11.05.2023 | 14,52 | 14,59 | 14,52 | 14,59 | 1,60% | 878,00 |
| 10.05.2023 | 14,35 | 14,45 | 14,06 | 14,36 | -0,97% | 3.121,00 |
| 09.05.2023 | 14,42 | 14,53 | 14,31 | 14,50 | 0,35% | 2.629,00 |
| 08.05.2023 | 14,69 | 14,75 | 14,45 | 14,45 | -1,37% | 4.925,00 |
| 05.05.2023 | 14,50 | 14,80 | 14,50 | 14,65 | 1,17% | 8.949,00 |
| 04.05.2023 | 14,51 | 14,76 | 14,36 | 14,48 | -1,23% | 65.192,00 |
| 03.05.2023 | 14,29 | 14,74 | 14,29 | 14,66 | 1,81% | 7.554,00 |
| 02.05.2023 | 14,70 | 14,70 | 14,40 | 14,40 | -3,03% | 9.784,00 |
| 01.05.2023 | 15,20 | 15,20 | 14,85 | 14,85 | -2,94% | 5.339,00 |
| 28.04.2023 | 15,16 | 15,44 | 15,15 | 15,30 | 1,19% | 13.824,00 |
| 27.04.2023 | 14,98 | 15,25 | 14,95 | 15,12 | 1,89% | 7.212,00 |
| 26.04.2023 | 14,74 | 14,98 | 14,73 | 14,84 | 1,37% | 2.374,00 |
| 25.04.2023 | 14,71 | 14,80 | 14,63 | 14,64 | -1,41% | 2.791,00 |
| 24.04.2023 | 14,75 | 14,93 | 14,75 | 14,85 | 0,13% | 13.136,00 |
| 21.04.2023 | 14,91 | 14,98 | 14,83 | 14,83 | -0,54% | 3.212,00 |
| 20.04.2023 | 14,90 | 14,93 | 14,85 | 14,91 | -0,07% | 6.241,00 |
| 19.04.2023 | 14,75 | 14,95 | 14,71 | 14,92 | 0,91% | 9.338,00 |
| 18.04.2023 | 15,02 | 15,05 | 14,78 | 14,79 | -1,10% | 4.665,00 |
| 17.04.2023 | 14,82 | 15,05 | 14,82 | 14,95 | -0,33% | 2.197,00 |
| 14.04.2023 | 15,21 | 15,25 | 15,00 | 15,00 | -1,32% | 10.901,00 |
| 13.04.2023 | 15,08 | 15,25 | 15,02 | 15,20 | 1,50% | 6.350,00 |
| 12.04.2023 | 15,23 | 15,34 | 14,95 | 14,98 | -0,96% | 6.799,00 |
| 11.04.2023 | 14,91 | 15,23 | 14,91 | 15,12 | -0,07% | 4.379,00 |
| 10.04.2023 | 15,00 | 15,15 | 14,82 | 15,13 | 0,87% | 11.379,00 |
| 06.04.2023 | 15,00 | 15,46 | 14,77 | 15,00 | 0,81% | 6.329,00 |
| 05.04.2023 | 15,09 | 15,25 | 14,75 | 14,88 | -2,55% | 17.230,00 |
| 04.04.2023 | 15,52 | 15,69 | 15,14 | 15,27 | -0,84% | 13.680,00 |
| 03.04.2023 | 15,15 | 15,60 | 15,15 | 15,40 | 1,35% | 7.615,00 |
| 31.03.2023 | 15,69 | 15,69 | 15,05 | 15,20 | -3,46% | 121.549,00 |
| 30.03.2023 | 15,74 | 15,74 | 15,74 | 15,74 | -0,06% | 275,00 |
| 29.03.2023 | 15,87 | 15,87 | 15,63 | 15,75 | 1,22% | 692,00 |
| 28.03.2023 | 15,23 | 15,56 | 15,23 | 15,56 | 0,91% | 1.924,00 |
| 27.03.2023 | 15,60 | 15,60 | 15,42 | 15,42 | 0,19% | 2.062,00 |
| 24.03.2023 | 15,40 | 15,50 | 15,21 | 15,39 | -1,28% | 4.588,00 |
| 23.03.2023 | 15,62 | 15,87 | 15,59 | 15,59 | -0,76% | 27.848,00 |
| 22.03.2023 | 16,00 | 16,00 | 15,67 | 15,71 | -1,50% | 52.538,00 |
| 21.03.2023 | 15,91 | 16,22 | 15,91 | 15,95 | 3,57% | 16.625,00 |
| 20.03.2023 | 15,66 | 16,02 | 15,11 | 15,40 | -1,35% | 15.736,00 |
| 17.03.2023 | 15,77 | 15,96 | 15,45 | 15,61 | -3,52% | 3.702,00 |
| 16.03.2023 | 15,47 | 16,19 | 15,47 | 16,18 | 4,59% | 5.566,00 |
| 15.03.2023 | 15,62 | 15,69 | 15,45 | 15,47 | -1,84% | 20.797,00 |
| 14.03.2023 | 16,14 | 16,40 | 15,76 | 15,76 | -1,93% | 7.938,00 |
| 13.03.2023 | 16,19 | 16,19 | 15,67 | 16,07 | -2,31% | 8.623,00 |
| 10.03.2023 | 17,11 | 17,11 | 16,30 | 16,45 | -3,18% | 17.914,00 |
| 09.03.2023 | 17,41 | 17,42 | 16,99 | 16,99 | -4,12% | 4.482,00 |
| 08.03.2023 | 17,75 | 17,75 | 17,65 | 17,72 | 0,31% | 4.849,00 |
| 07.03.2023 | 17,54 | 17,77 | 17,54 | 17,67 | -1,75% | 5.246,00 |
| 06.03.2023 | 17,90 | 17,98 | 17,90 | 17,98 | 0,56% | 3.143,00 |
| 03.03.2023 | 17,94 | 17,99 | 17,78 | 17,88 | -0,06% | 4.058,00 |
| 02.03.2023 | 17,87 | 17,99 | 17,75 | 17,89 | 0,79% | 8.248,00 |
| 01.03.2023 | 17,77 | 17,95 | 17,75 | 17,75 | -0,34% | 4.097,00 |
| 28.02.2023 | 17,90 | 17,91 | 17,79 | 17,81 | 0,00% | 3.191,00 |
| 27.02.2023 | 17,73 | 17,90 | 17,73 | 17,81 | 0,91% | 8.677,00 |
| 24.02.2023 | 17,77 | 17,88 | 17,65 | 17,65 | -1,45% | 10.952,00 |
| 23.02.2023 | 17,92 | 17,92 | 17,81 | 17,91 | 0,51% | 1.407,00 |
| 22.02.2023 | 17,90 | 17,90 | 17,80 | 17,82 | 0,34% | 4.947,00 |
| 21.02.2023 | 17,85 | 17,86 | 17,75 | 17,76 | -1,28% | 5.976,00 |
| 17.02.2023 | 17,87 | 18,05 | 17,81 | 17,99 | 0,95% | 10.690,00 |
| 16.02.2023 | 17,90 | 17,90 | 17,82 | 17,82 | -0,89% | 1.462,00 |
| 15.02.2023 | 18,06 | 18,06 | 17,98 | 17,98 | 0,33% | 6.717,00 |
| 14.02.2023 | 17,97 | 18,05 | 17,92 | 17,92 | -0,44% | 19.069,00 |
| 13.02.2023 | 17,84 | 18,00 | 17,84 | 18,00 | 0,00% | 5.030,00 |
| 10.02.2023 | 18,00 | 18,00 | 17,91 | 18,00 | 0,22% | 11.206,00 |