Echtzeit-Aktienkurs Stewardship Financial Corp
Bid:
Ask:
Aktienkurse zur Stewardship Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2019 | 15,74 | 15,75 | 15,74 | 15,75 | 0,03% | 8.489,00 |
| 30.10.2019 | 15,75 | 15,75 | 15,74 | 15,75 | 0,03% | 4.661,00 |
| 29.10.2019 | 15,75 | 15,75 | 15,74 | 15,74 | -0,06% | 12.723,00 |
| 28.10.2019 | 15,74 | 15,75 | 15,73 | 15,75 | 0,06% | 104.819,00 |
| 25.10.2019 | 15,74 | 15,74 | 15,73 | 15,74 | 0,00% | 6.333,00 |
| 24.10.2019 | 15,74 | 15,74 | 15,73 | 15,74 | 0,06% | 17.831,00 |
| 23.10.2019 | 15,74 | 15,75 | 15,73 | 15,73 | -0,13% | 13.226,00 |
| 22.10.2019 | 15,70 | 15,75 | 15,70 | 15,75 | 0,70% | 60.780,00 |
| 21.10.2019 | 15,64 | 15,64 | 15,63 | 15,64 | 0,00% | 14.992,00 |
| 17.10.2019 | 15,64 | 15,64 | 15,64 | 15,64 | -0,14% | 969,00 |
| 16.10.2019 | 15,66 | 15,66 | 15,66 | 15,66 | 0,08% | 413,00 |
| 15.10.2019 | 15,65 | 15,65 | 15,63 | 15,65 | 0,00% | 9.544,00 |
| 14.10.2019 | 15,65 | 15,65 | 15,65 | 15,65 | 0,06% | 4.365,00 |
| 11.10.2019 | 15,62 | 15,64 | 15,60 | 15,64 | 0,13% | 6.079,00 |
| 10.10.2019 | 15,62 | 15,69 | 15,62 | 15,62 | 0,06% | 1.116,00 |
| 09.10.2019 | 15,69 | 15,69 | 15,61 | 15,61 | -0,13% | 1.261,00 |
| 08.10.2019 | 15,63 | 15,64 | 15,57 | 15,63 | -0,06% | 7.933,00 |
| 07.10.2019 | 15,69 | 15,69 | 15,64 | 15,64 | -0,06% | 707,00 |
| 04.10.2019 | 15,66 | 15,67 | 15,61 | 15,65 | -0,06% | 2.023,00 |
| 03.10.2019 | 15,65 | 15,67 | 15,61 | 15,66 | 0,58% | 2.047,00 |
| 02.10.2019 | 15,60 | 15,68 | 15,57 | 15,57 | -0,45% | 22.822,00 |
| 01.10.2019 | 15,64 | 15,65 | 15,62 | 15,64 | 0,26% | 6.368,00 |
| 30.09.2019 | 15,64 | 15,66 | 15,60 | 15,60 | 0,19% | 2.074,00 |
| 27.09.2019 | 15,57 | 15,57 | 15,57 | 15,57 | -0,19% | 228,00 |
| 26.09.2019 | 15,61 | 15,61 | 15,60 | 15,60 | 0,26% | 14.121,00 |
| 25.09.2019 | 15,60 | 15,64 | 15,56 | 15,56 | -0,26% | 6.441,00 |
| 24.09.2019 | 15,58 | 15,60 | 15,55 | 15,60 | 0,00% | 4.283,00 |
| 23.09.2019 | 15,66 | 15,66 | 15,57 | 15,60 | -1,89% | 17.791,00 |
| 20.09.2019 | 15,09 | 15,90 | 15,09 | 15,90 | 2,32% | 30.129,00 |
| 19.09.2019 | 15,55 | 15,58 | 15,53 | 15,54 | -0,06% | 114.182,00 |
| 18.09.2019 | 15,57 | 15,58 | 15,55 | 15,55 | -0,32% | 14.648,00 |
| 17.09.2019 | 15,55 | 15,60 | 15,53 | 15,60 | 0,06% | 3.206,00 |
| 16.09.2019 | 15,60 | 15,60 | 15,55 | 15,59 | 0,26% | 2.414,00 |
| 13.09.2019 | 15,55 | 15,55 | 15,54 | 15,55 | 0,13% | 33.305,00 |
| 12.09.2019 | 15,61 | 15,62 | 15,52 | 15,53 | -0,13% | 924,00 |
| 11.09.2019 | 15,53 | 15,62 | 15,53 | 15,55 | 0,19% | 2.733,00 |
| 10.09.2019 | 15,52 | 15,52 | 15,52 | 15,52 | 0,00% | 511,00 |
| 09.09.2019 | 15,51 | 15,59 | 15,51 | 15,52 | 0,13% | 6.704,00 |
| 05.09.2019 | 15,65 | 15,65 | 15,47 | 15,50 | -0,77% | 16,00 |
| 04.09.2019 | 15,61 | 15,62 | 15,52 | 15,62 | 0,58% | 3.286,00 |
| 03.09.2019 | 15,61 | 15,61 | 15,51 | 15,53 | 0,06% | 5.822,00 |
| 30.08.2019 | 15,45 | 15,62 | 15,45 | 15,52 | -0,06% | 8.610,00 |
| 29.08.2019 | 15,52 | 15,55 | 15,52 | 15,53 | 0,00% | 981,00 |
| 28.08.2019 | 15,50 | 15,53 | 15,50 | 15,53 | 0,00% | 3.070,00 |
| 27.08.2019 | 15,51 | 15,53 | 15,50 | 15,53 | 0,00% | 9.329,00 |
| 26.08.2019 | 15,50 | 15,53 | 15,50 | 15,53 | 0,00% | 862,00 |
| 23.08.2019 | 15,50 | 15,53 | 15,50 | 15,53 | 0,13% | 3.652,00 |
| 22.08.2019 | 15,50 | 15,54 | 15,49 | 15,51 | -0,58% | 27.575,00 |
| 21.08.2019 | 15,50 | 15,60 | 15,49 | 15,60 | 0,45% | 4.674,00 |
| 20.08.2019 | 15,53 | 15,53 | 15,50 | 15,53 | 0,13% | 1.637,00 |
| 19.08.2019 | 15,49 | 15,53 | 15,49 | 15,51 | 0,13% | 9.374,00 |
| 16.08.2019 | 15,54 | 15,54 | 15,46 | 15,49 | 0,13% | 5.924,00 |
| 15.08.2019 | 15,49 | 15,59 | 15,45 | 15,47 | -0,26% | 11.998,00 |
| 13.08.2019 | 15,49 | 15,52 | 15,49 | 15,51 | 0,27% | 2,00 |
| 12.08.2019 | 15,40 | 15,48 | 15,40 | 15,47 | -0,13% | 13.139,00 |
| 09.08.2019 | 15,46 | 15,49 | 15,46 | 15,49 | 0,52% | 20.989,00 |
| 08.08.2019 | 15,47 | 15,50 | 15,41 | 15,41 | -0,39% | 8.604,00 |
| 07.08.2019 | 15,46 | 15,48 | 15,45 | 15,47 | 0,06% | 47.843,00 |
| 06.08.2019 | 15,46 | 15,50 | 15,46 | 15,46 | 0,00% | 1.658,00 |
| 05.08.2019 | 15,46 | 15,48 | 15,46 | 15,46 | 0,00% | 8.825,00 |
| 02.08.2019 | 15,46 | 15,50 | 15,46 | 15,46 | 0,06% | 2.122,00 |
| 01.08.2019 | 15,49 | 15,51 | 15,45 | 15,45 | 0,26% | 7.021,00 |
| 31.07.2019 | 15,52 | 15,53 | 15,41 | 15,41 | -0,06% | 6.464,00 |
| 30.07.2019 | 15,56 | 15,56 | 15,42 | 15,42 | -0,19% | 8.026,00 |
| 29.07.2019 | 15,46 | 15,56 | 15,45 | 15,45 | 0,06% | 7.842,00 |
| 26.07.2019 | 15,49 | 15,52 | 15,44 | 15,44 | -0,06% | 11.896,00 |
| 25.07.2019 | 15,45 | 15,49 | 15,45 | 15,45 | -0,13% | 61.543,00 |
| 24.07.2019 | 15,45 | 15,48 | 15,45 | 15,47 | 0,07% | 16.345,00 |
| 23.07.2019 | 15,45 | 15,46 | 15,44 | 15,46 | 0,06% | 1.881,00 |
| 22.07.2019 | 15,42 | 15,50 | 15,42 | 15,45 | 0,00% | 56.961,00 |
| 19.07.2019 | 15,45 | 15,50 | 15,45 | 15,45 | -0,26% | 11.808,00 |
| 18.07.2019 | 15,45 | 15,49 | 15,45 | 15,49 | 0,00% | 2.700,00 |
| 17.07.2019 | 15,45 | 15,49 | 15,45 | 15,49 | 0,26% | 1.530,00 |
| 16.07.2019 | 15,49 | 15,49 | 15,45 | 15,45 | -0,64% | 11.443,00 |
| 15.07.2019 | 15,50 | 15,55 | 15,50 | 15,55 | 0,71% | 2.455,00 |
| 12.07.2019 | 15,49 | 15,50 | 15,44 | 15,44 | -0,32% | 33.580,00 |
| 11.07.2019 | 15,49 | 15,49 | 15,46 | 15,49 | 0,39% | 4.912,00 |
| 10.07.2019 | 15,53 | 15,53 | 15,41 | 15,43 | -0,13% | 58.772,00 |
| 09.07.2019 | 15,50 | 15,50 | 15,45 | 15,45 | -0,32% | 10.202,00 |
| 08.07.2019 | 15,49 | 15,61 | 15,49 | 15,50 | -0,45% | 1.905,00 |
| 05.07.2019 | 15,49 | 15,67 | 15,41 | 15,57 | 0,65% | 12.342,00 |
| 03.07.2019 | 15,37 | 15,52 | 15,37 | 15,47 | -0,83% | 6.311,00 |
| 02.07.2019 | 15,45 | 15,60 | 15,39 | 15,60 | 0,32% | 15.094,00 |
| 01.07.2019 | 15,45 | 15,72 | 15,36 | 15,55 | 0,58% | 78.468,00 |
| 28.06.2019 | 15,36 | 15,46 | 15,36 | 15,46 | 0,45% | 88.200,00 |
| 27.06.2019 | 15,36 | 15,40 | 15,35 | 15,39 | -0,06% | 76.553,00 |
| 26.06.2019 | 15,40 | 15,40 | 15,37 | 15,40 | 0,20% | 10.880,00 |
| 25.06.2019 | 15,35 | 15,40 | 15,35 | 15,37 | 0,13% | 34.872,00 |
| 24.06.2019 | 15,35 | 15,37 | 15,30 | 15,35 | -0,32% | 17.193,00 |
| 21.06.2019 | 15,35 | 15,50 | 15,35 | 15,40 | 0,16% | 173.371,00 |
| 20.06.2019 | 15,41 | 15,41 | 15,35 | 15,38 | -0,49% | 143.823,00 |
| 19.06.2019 | 15,37 | 15,45 | 15,37 | 15,45 | 0,32% | 41.257,00 |
| 18.06.2019 | 15,38 | 15,40 | 15,38 | 15,40 | 0,06% | 8.680,00 |
| 17.06.2019 | 15,37 | 15,39 | 15,37 | 15,39 | 0,00% | 25.842,00 |
| 14.06.2019 | 15,37 | 15,40 | 15,37 | 15,39 | -0,06% | 44.412,00 |
| 13.06.2019 | 15,37 | 15,40 | 15,36 | 15,40 | 0,00% | 43.549,00 |
| 12.06.2019 | 15,36 | 15,40 | 15,36 | 15,40 | 0,26% | 52.184,00 |
| 11.06.2019 | 15,30 | 15,37 | 15,30 | 15,36 | -0,07% | 89.967,00 |
| 10.06.2019 | 15,40 | 15,40 | 15,35 | 15,37 | 0,07% | 205.336,00 |
| 07.06.2019 | 15,35 | 15,52 | 15,20 | 15,36 | 72,58% | 3.592.675,00 |