18,740$
-3,15%
Echtzeit-Aktienkurs Select Bancorp
Bid:
Ask:
Aktienkurse zur Select Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 19,35 | 19,73 | 18,71 | 18,88 | -2,43% | 980.933,00 |
| 14.10.2021 | 19,73 | 19,91 | 19,24 | 19,35 | -1,53% | 22.261,00 |
| 13.10.2021 | 20,45 | 20,45 | 19,55 | 19,65 | -3,30% | 23.011,00 |
| 12.10.2021 | 20,40 | 20,50 | 19,96 | 20,32 | 0,10% | 61.317,00 |
| 11.10.2021 | 19,69 | 20,37 | 19,65 | 20,30 | 4,16% | 95.646,00 |
| 08.10.2021 | 19,10 | 19,54 | 18,92 | 19,49 | 2,15% | 48.094,00 |
| 07.10.2021 | 18,45 | 19,14 | 18,45 | 19,08 | 3,98% | 137.030,00 |
| 06.10.2021 | 17,59 | 18,45 | 17,33 | 18,35 | 3,38% | 175.210,00 |
| 05.10.2021 | 17,69 | 17,77 | 17,46 | 17,75 | 0,85% | 17.208,00 |
| 04.10.2021 | 17,70 | 17,75 | 17,45 | 17,60 | 0,00% | 9.007,00 |
| 01.10.2021 | 17,35 | 17,96 | 17,35 | 17,60 | 2,03% | 20.990,00 |
| 30.09.2021 | 17,47 | 17,54 | 17,25 | 17,25 | -0,86% | 5.305,00 |
| 29.09.2021 | 17,23 | 17,47 | 16,45 | 17,40 | 1,81% | 19.088,00 |
| 28.09.2021 | 17,52 | 17,60 | 17,09 | 17,09 | -2,45% | 14.829,00 |
| 27.09.2021 | 16,98 | 17,67 | 16,98 | 17,52 | 3,42% | 44.561,00 |
| 24.09.2021 | 16,83 | 17,05 | 16,77 | 16,94 | 2,05% | 5.929,00 |
| 23.09.2021 | 16,49 | 16,74 | 16,46 | 16,60 | 3,04% | 12.944,00 |
| 22.09.2021 | 15,99 | 16,17 | 15,94 | 16,11 | 2,68% | 7.712,00 |
| 21.09.2021 | 15,72 | 15,98 | 15,69 | 15,69 | -0,63% | 11.263,00 |
| 20.09.2021 | 15,97 | 15,98 | 15,40 | 15,79 | -3,84% | 25.325,00 |
| 17.09.2021 | 15,70 | 16,43 | 15,70 | 16,42 | 4,19% | 73.638,00 |
| 16.09.2021 | 15,86 | 15,88 | 15,65 | 15,76 | 0,06% | 19.418,00 |
| 15.09.2021 | 15,37 | 15,79 | 15,37 | 15,75 | 1,88% | 31.992,00 |
| 14.09.2021 | 15,93 | 15,95 | 15,46 | 15,46 | -3,74% | 17.569,00 |
| 13.09.2021 | 15,96 | 16,12 | 15,92 | 16,06 | 0,94% | 18.646,00 |
| 10.09.2021 | 16,14 | 16,14 | 15,89 | 15,91 | -1,55% | 20.618,00 |
| 09.09.2021 | 16,27 | 16,28 | 15,98 | 16,16 | 0,37% | 10.558,00 |
| 08.09.2021 | 16,32 | 16,32 | 15,96 | 16,10 | -1,23% | 11.228,00 |
| 07.09.2021 | 16,46 | 16,64 | 16,29 | 16,30 | -1,27% | 23.643,00 |
| 03.09.2021 | 16,60 | 16,65 | 16,39 | 16,51 | -1,08% | 18.323,00 |
| 02.09.2021 | 16,54 | 16,71 | 16,52 | 16,69 | 0,66% | 21.465,00 |
| 01.09.2021 | 16,64 | 16,64 | 16,35 | 16,58 | 0,12% | 114.838,00 |
| 31.08.2021 | 16,37 | 16,70 | 16,37 | 16,56 | 1,53% | 21.917,00 |
| 30.08.2021 | 16,93 | 16,93 | 16,28 | 16,31 | -3,09% | 12.975,00 |
| 27.08.2021 | 16,49 | 16,85 | 16,41 | 16,83 | 3,25% | 40.603,00 |
| 26.08.2021 | 16,56 | 16,57 | 16,20 | 16,30 | -1,45% | 50.313,00 |
| 25.08.2021 | 16,63 | 16,84 | 16,49 | 16,54 | -0,24% | 58.662,00 |
| 24.08.2021 | 16,67 | 16,69 | 16,50 | 16,58 | -0,12% | 13.723,00 |
| 23.08.2021 | 16,76 | 16,76 | 16,51 | 16,60 | -0,48% | 40.777,00 |
| 20.08.2021 | 16,11 | 16,68 | 16,11 | 16,68 | 3,03% | 47.075,00 |
| 19.08.2021 | 16,30 | 16,37 | 15,99 | 16,19 | -1,70% | 25.194,00 |
| 18.08.2021 | 16,46 | 16,77 | 16,36 | 16,47 | -0,12% | 29.630,00 |
| 17.08.2021 | 16,68 | 16,72 | 16,32 | 16,49 | -1,96% | 25.555,00 |
| 16.08.2021 | 16,82 | 16,94 | 16,64 | 16,82 | -0,65% | 26.010,00 |
| 13.08.2021 | 17,07 | 17,07 | 16,90 | 16,93 | -1,05% | 14.241,00 |
| 12.08.2021 | 17,07 | 17,22 | 16,98 | 17,11 | -0,41% | 21.853,00 |
| 11.08.2021 | 17,00 | 17,18 | 16,94 | 17,18 | 1,00% | 39.293,00 |
| 10.08.2021 | 16,88 | 17,08 | 16,78 | 17,01 | 1,43% | 108.634,00 |
| 09.08.2021 | 16,83 | 16,94 | 16,56 | 16,77 | 0,06% | 26.654,00 |
| 06.08.2021 | 16,22 | 16,83 | 16,22 | 16,76 | 3,33% | 35.180,00 |
| 05.08.2021 | 15,80 | 16,22 | 15,80 | 16,22 | 2,85% | 19.917,00 |
| 04.08.2021 | 15,82 | 15,87 | 15,73 | 15,77 | -0,88% | 17.992,00 |
| 03.08.2021 | 15,93 | 15,96 | 15,79 | 15,91 | -0,56% | 55.587,00 |
| 02.08.2021 | 16,00 | 16,30 | 15,81 | 16,00 | 0,63% | 40.388,00 |
| 30.07.2021 | 15,87 | 15,97 | 15,76 | 15,90 | 0,76% | 25.698,00 |
| 29.07.2021 | 15,87 | 15,87 | 15,59 | 15,78 | 0,25% | 45.418,00 |
| 28.07.2021 | 15,57 | 15,83 | 15,31 | 15,74 | 1,88% | 74.446,00 |
| 27.07.2021 | 15,21 | 15,49 | 15,00 | 15,45 | 0,98% | 27.329,00 |
| 26.07.2021 | 15,11 | 15,50 | 15,11 | 15,30 | 1,32% | 42.440,00 |
| 23.07.2021 | 15,02 | 15,12 | 14,87 | 15,10 | 0,33% | 47.592,00 |
| 22.07.2021 | 15,42 | 15,44 | 15,01 | 15,05 | -2,84% | 21.091,00 |
| 21.07.2021 | 15,36 | 15,68 | 15,31 | 15,49 | 2,18% | 25.743,00 |
| 20.07.2021 | 14,89 | 15,67 | 14,89 | 15,16 | 1,81% | 52.247,00 |
| 19.07.2021 | 15,04 | 15,41 | 14,80 | 14,89 | -4,06% | 47.105,00 |
| 16.07.2021 | 15,84 | 15,92 | 15,50 | 15,52 | -1,52% | 46.331,00 |
| 15.07.2021 | 15,31 | 15,76 | 15,30 | 15,76 | 2,01% | 107.783,00 |
| 14.07.2021 | 15,45 | 15,62 | 15,31 | 15,45 | -0,19% | 44.611,00 |
| 13.07.2021 | 15,59 | 15,62 | 15,29 | 15,48 | -1,15% | 35.312,00 |
| 12.07.2021 | 15,35 | 15,69 | 15,16 | 15,66 | 0,77% | 43.947,00 |
| 09.07.2021 | 15,11 | 15,57 | 15,04 | 15,54 | 4,09% | 105.975,00 |
| 08.07.2021 | 15,22 | 15,39 | 14,84 | 14,93 | -2,99% | 54.039,00 |
| 07.07.2021 | 15,40 | 15,66 | 15,28 | 15,39 | -0,90% | 82.813,00 |
| 06.07.2021 | 15,96 | 16,06 | 15,44 | 15,53 | -3,24% | 77.647,00 |
| 02.07.2021 | 16,21 | 16,24 | 15,95 | 16,05 | -1,05% | 97.388,00 |
| 01.07.2021 | 16,13 | 16,38 | 16,08 | 16,22 | 0,62% | 71.281,00 |
| 30.06.2021 | 16,08 | 16,17 | 15,91 | 16,12 | 0,06% | 145.676,00 |
| 29.06.2021 | 16,47 | 16,49 | 16,07 | 16,11 | -1,29% | 161.816,00 |
| 28.06.2021 | 17,06 | 17,10 | 16,25 | 16,32 | -4,28% | 304.584,00 |
| 25.06.2021 | 17,15 | 17,44 | 17,00 | 17,05 | -0,06% | 2.299.688,00 |
| 24.06.2021 | 16,85 | 17,09 | 16,58 | 17,06 | 1,25% | 191.119,00 |
| 23.06.2021 | 16,83 | 17,07 | 16,81 | 16,85 | 0,06% | 231.625,00 |
| 22.06.2021 | 17,07 | 17,10 | 16,57 | 16,84 | -0,82% | 214.953,00 |
| 21.06.2021 | 16,41 | 17,20 | 16,41 | 16,98 | 3,79% | 267.354,00 |
| 18.06.2021 | 16,67 | 16,73 | 16,20 | 16,36 | -2,97% | 361.445,00 |
| 17.06.2021 | 17,18 | 17,38 | 16,70 | 16,86 | -2,15% | 232.631,00 |
| 16.06.2021 | 16,55 | 17,29 | 16,55 | 17,23 | 4,23% | 246.736,00 |
| 15.06.2021 | 16,50 | 16,71 | 16,35 | 16,53 | 0,61% | 149.439,00 |
| 14.06.2021 | 16,61 | 16,70 | 16,27 | 16,43 | -1,91% | 167.471,00 |
| 11.06.2021 | 16,85 | 16,85 | 16,37 | 16,75 | 2,32% | 101.629,00 |
| 10.06.2021 | 16,17 | 16,53 | 16,14 | 16,37 | 1,74% | 460.580,00 |
| 09.06.2021 | 16,41 | 16,41 | 16,03 | 16,09 | -2,25% | 365.498,00 |
| 08.06.2021 | 16,82 | 16,91 | 16,34 | 16,46 | -1,67% | 204.075,00 |
| 07.06.2021 | 16,85 | 17,02 | 16,70 | 16,74 | -0,89% | 296.144,00 |
| 04.06.2021 | 16,82 | 16,97 | 16,39 | 16,89 | -0,47% | 462.686,00 |
| 03.06.2021 | 17,00 | 17,05 | 16,89 | 16,97 | -0,18% | 827.380,00 |
| 02.06.2021 | 16,90 | 17,23 | 16,81 | 17,00 | 18,72% | 858.114,00 |
| 01.06.2021 | 14,31 | 14,42 | 14,17 | 14,32 | 1,70% | 59.321,00 |
| 28.05.2021 | 14,40 | 14,47 | 14,01 | 14,08 | -1,74% | 69.051,00 |
| 27.05.2021 | 14,07 | 14,40 | 13,61 | 14,33 | 2,80% | 50.205,00 |
| 26.05.2021 | 13,40 | 14,48 | 13,40 | 13,94 | 4,03% | 72.326,00 |