21,960$
5,37%
Echtzeit-Aktienkurs Sandy Spring Bancorp
Bid:
Ask:
Aktienkurse zur Sandy Spring Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 21,26 | 22,01 | 21,26 | 21,96 | 5,35% | 16.354,00 |
| 22.04.2024 | 20,73 | 21,08 | 20,71 | 20,85 | 0,41% | 214.673,00 |
| 19.04.2024 | 19,84 | 20,78 | 19,81 | 20,76 | 4,01% | 267.599,00 |
| 18.04.2024 | 19,81 | 20,23 | 19,81 | 19,96 | 0,86% | 241.627,00 |
| 17.04.2024 | 20,14 | 20,28 | 19,79 | 19,79 | -0,75% | 160.853,00 |
| 16.04.2024 | 19,96 | 20,09 | 19,52 | 19,94 | -0,25% | 319.741,00 |
| 15.04.2024 | 20,28 | 20,76 | 19,95 | 19,99 | -1,53% | 289.554,00 |
| 12.04.2024 | 20,09 | 20,36 | 20,05 | 20,30 | -0,10% | 357.674,00 |
| 11.04.2024 | 20,72 | 20,96 | 20,00 | 20,32 | -0,68% | 379.222,00 |
| 10.04.2024 | 21,15 | 21,15 | 20,21 | 20,46 | -6,19% | 476.223,00 |
| 09.04.2024 | 21,80 | 22,07 | 21,74 | 21,81 | 0,23% | 372.626,00 |
| 08.04.2024 | 21,41 | 21,81 | 21,26 | 21,76 | 2,59% | 251.154,00 |
| 05.04.2024 | 21,30 | 21,51 | 21,15 | 21,21 | -1,26% | 432.103,00 |
| 04.04.2024 | 21,94 | 21,95 | 21,38 | 21,48 | -0,23% | 366.686,00 |
| 03.04.2024 | 21,87 | 22,20 | 21,40 | 21,53 | -2,09% | 299.169,00 |
| 02.04.2024 | 22,00 | 22,17 | 21,79 | 21,99 | -1,21% | 145.873,00 |
| 01.04.2024 | 23,24 | 23,37 | 22,22 | 22,26 | -3,97% | 137.903,00 |
| 28.03.2024 | 22,69 | 23,24 | 22,68 | 23,18 | 1,98% | 409.604,00 |
| 27.03.2024 | 21,85 | 22,79 | 21,85 | 22,73 | 4,31% | 252.084,00 |
| 26.03.2024 | 22,26 | 22,36 | 21,78 | 21,79 | -1,71% | 189.796,00 |
| 25.03.2024 | 22,02 | 22,31 | 22,02 | 22,17 | 1,14% | 167.263,00 |
| 22.03.2024 | 22,30 | 22,30 | 21,70 | 21,92 | -1,15% | 202.197,00 |
| 21.03.2024 | 22,20 | 22,45 | 21,87 | 22,18 | 1,21% | 300.598,00 |
| 20.03.2024 | 20,72 | 22,17 | 20,66 | 21,91 | 4,93% | 248.134,00 |
| 19.03.2024 | 20,56 | 21,14 | 20,56 | 20,88 | 1,36% | 390.820,00 |
| 18.03.2024 | 21,06 | 21,06 | 20,60 | 20,60 | -1,62% | 254.907,00 |
| 15.03.2024 | 20,62 | 21,27 | 20,62 | 20,94 | 1,21% | 2.019.198,00 |
| 14.03.2024 | 21,54 | 21,54 | 20,49 | 20,69 | -4,48% | 451.332,00 |
| 13.03.2024 | 22,06 | 22,34 | 21,51 | 21,66 | -2,08% | 336.181,00 |
| 12.03.2024 | 22,16 | 22,23 | 21,77 | 22,12 | -0,18% | 366.458,00 |
| 11.03.2024 | 22,10 | 22,40 | 21,89 | 22,16 | -1,03% | 403.792,00 |
| 08.03.2024 | 22,62 | 23,03 | 22,30 | 22,39 | 0,63% | 332.140,00 |
| 07.03.2024 | 22,74 | 22,89 | 22,05 | 22,25 | -0,58% | 241.566,00 |
| 06.03.2024 | 22,31 | 22,73 | 21,81 | 22,38 | 0,18% | 276.331,00 |
| 05.03.2024 | 21,21 | 22,54 | 21,15 | 22,34 | 4,59% | 239.576,00 |
| 04.03.2024 | 21,81 | 22,10 | 21,34 | 21,36 | -1,88% | 158.204,00 |
| 01.03.2024 | 21,73 | 21,91 | 21,23 | 21,77 | -0,96% | 267.362,00 |
| 29.02.2024 | 21,95 | 22,11 | 21,67 | 21,98 | 2,81% | 256.990,00 |
| 28.02.2024 | 21,23 | 21,47 | 21,15 | 21,38 | -0,37% | 239.418,00 |
| 27.02.2024 | 21,74 | 22,16 | 21,34 | 21,46 | 0,14% | 206.972,00 |
| 26.02.2024 | 22,04 | 22,24 | 21,43 | 21,43 | -3,08% | 464.624,00 |
| 23.02.2024 | 21,95 | 22,29 | 21,64 | 22,11 | 0,96% | 652.115,00 |
| 22.02.2024 | 21,84 | 22,00 | 21,61 | 21,90 | -0,05% | 443.046,00 |
| 21.02.2024 | 22,12 | 22,24 | 21,82 | 21,91 | -0,90% | 294.411,00 |
| 20.02.2024 | 22,44 | 22,79 | 22,11 | 22,11 | -2,51% | 134.355,00 |
| 16.02.2024 | 22,77 | 23,03 | 22,45 | 22,68 | -1,61% | 190.323,00 |
| 15.02.2024 | 22,25 | 23,30 | 21,98 | 23,05 | 4,73% | 452.377,00 |
| 14.02.2024 | 22,27 | 22,42 | 21,84 | 22,01 | 0,05% | 253.151,00 |
| 13.02.2024 | 22,44 | 22,56 | 21,55 | 22,00 | -6,38% | 308.874,00 |
| 12.02.2024 | 23,00 | 23,82 | 22,94 | 23,50 | 2,17% | 284.562,00 |
| 09.02.2024 | 22,75 | 23,27 | 22,43 | 23,00 | 1,32% | 303.976,00 |
| 08.02.2024 | 22,61 | 22,99 | 22,31 | 22,70 | 0,09% | 168.708,00 |
| 07.02.2024 | 23,03 | 23,45 | 22,43 | 22,68 | -2,11% | 254.077,00 |
| 06.02.2024 | 23,58 | 23,86 | 23,10 | 23,17 | -1,74% | 171.478,00 |
| 05.02.2024 | 23,58 | 23,73 | 23,12 | 23,58 | -1,21% | 267.239,00 |
| 02.02.2024 | 23,67 | 24,34 | 23,55 | 23,87 | -1,40% | 274.727,00 |
| 01.02.2024 | 24,77 | 24,91 | 23,43 | 24,21 | -0,70% | 237.579,00 |
| 31.01.2024 | 25,76 | 25,84 | 24,38 | 24,38 | -6,91% | 274.394,00 |
| 30.01.2024 | 26,29 | 26,47 | 26,07 | 26,19 | -0,72% | 185.190,00 |
| 29.01.2024 | 25,95 | 26,53 | 25,63 | 26,38 | 2,37% | 212.630,00 |
| 26.01.2024 | 26,07 | 26,18 | 25,71 | 25,77 | 0,08% | 138.149,00 |
| 25.01.2024 | 26,04 | 26,23 | 25,52 | 25,75 | -0,58% | 240.058,00 |
| 24.01.2024 | 26,02 | 26,13 | 25,39 | 25,90 | 0,50% | 288.718,00 |
| 23.01.2024 | 26,82 | 27,24 | 24,96 | 25,77 | -3,05% | 305.063,00 |
| 22.01.2024 | 25,99 | 26,60 | 25,75 | 26,58 | 3,75% | 136.159,00 |
| 19.01.2024 | 25,26 | 25,68 | 24,88 | 25,62 | 2,07% | 130.905,00 |
| 18.01.2024 | 25,45 | 25,45 | 24,83 | 25,10 | -0,44% | 108.329,00 |
| 17.01.2024 | 24,76 | 25,36 | 24,76 | 25,21 | -0,32% | 84.894,00 |
| 16.01.2024 | 25,17 | 25,54 | 25,07 | 25,29 | -1,67% | 93.837,00 |
| 12.01.2024 | 26,37 | 26,74 | 25,47 | 25,72 | -1,34% | 96.531,00 |
| 11.01.2024 | 26,27 | 26,66 | 25,61 | 26,07 | -1,32% | 118.224,00 |
| 10.01.2024 | 26,34 | 26,42 | 26,10 | 26,42 | 0,00% | 60.910,00 |
| 09.01.2024 | 26,24 | 26,45 | 26,11 | 26,42 | -1,05% | 151.084,00 |
| 08.01.2024 | 26,56 | 26,72 | 26,28 | 26,70 | 0,53% | 127.322,00 |
| 05.01.2024 | 26,35 | 27,00 | 26,35 | 26,56 | -0,13% | 163.432,00 |
| 04.01.2024 | 26,50 | 26,89 | 26,42 | 26,60 | 0,78% | 88.245,00 |
| 03.01.2024 | 27,17 | 27,36 | 26,33 | 26,39 | -3,58% | 198.220,00 |
| 02.01.2024 | 26,95 | 27,90 | 26,95 | 27,37 | 0,48% | 116.133,00 |
| 29.12.2023 | 27,41 | 27,70 | 27,08 | 27,24 | -1,20% | 249.456,00 |
| 28.12.2023 | 27,49 | 27,68 | 27,31 | 27,57 | -0,54% | 95.173,00 |
| 27.12.2023 | 27,59 | 27,80 | 27,44 | 27,72 | 0,25% | 94.402,00 |
| 26.12.2023 | 27,10 | 27,70 | 26,94 | 27,65 | 2,75% | 135.237,00 |
| 22.12.2023 | 26,82 | 27,25 | 26,75 | 26,91 | 1,17% | 101.222,00 |
| 21.12.2023 | 26,49 | 26,90 | 26,30 | 26,60 | 1,45% | 112.006,00 |
| 20.12.2023 | 26,59 | 27,22 | 26,17 | 26,22 | -1,34% | 146.427,00 |
| 19.12.2023 | 26,08 | 26,80 | 25,96 | 26,58 | 2,29% | 145.638,00 |
| 18.12.2023 | 26,35 | 26,67 | 25,70 | 25,98 | -0,35% | 164.280,00 |
| 15.12.2023 | 26,70 | 26,84 | 26,02 | 26,07 | -1,81% | 684.589,00 |
| 14.12.2023 | 25,91 | 27,03 | 25,91 | 26,55 | 4,08% | 255.564,00 |
| 13.12.2023 | 23,45 | 25,63 | 23,24 | 25,51 | 9,11% | 308.851,00 |
| 12.12.2023 | 23,62 | 23,62 | 23,22 | 23,38 | -0,95% | 141.743,00 |
| 11.12.2023 | 23,69 | 23,85 | 23,54 | 23,61 | -0,86% | 91.804,00 |
| 08.12.2023 | 23,82 | 24,08 | 23,45 | 23,81 | 0,32% | 153.086,00 |
| 07.12.2023 | 23,31 | 23,75 | 23,01 | 23,74 | 2,53% | 120.537,00 |
| 06.12.2023 | 23,50 | 24,09 | 23,05 | 23,15 | -0,30% | 131.405,00 |
| 05.12.2023 | 23,60 | 23,63 | 23,14 | 23,22 | -1,98% | 121.721,00 |
| 04.12.2023 | 23,15 | 23,79 | 23,15 | 23,69 | 1,67% | 132.531,00 |
| 01.12.2023 | 21,90 | 23,34 | 21,88 | 23,30 | 5,81% | 231.722,00 |
| 30.11.2023 | 22,34 | 22,34 | 21,91 | 22,02 | -0,63% | 142.087,00 |
| 29.11.2023 | 21,78 | 22,44 | 21,78 | 22,16 | 1,98% | 230.739,00 |