Holen Sie sich die Stockscreener-App
46.15
0.72%
0.33
Handel nachbörslich:
45.70
-0.45
-0.98%
Chemung Financial Corp-Aktien (CHMG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-05 | $47.74 | $45.55 | $2.20 | 13,171.0 | +0.72% |
| 2025-06-04 | $46.91 | $45.65 | $1.26 | 9,604.0 | -2.18% |
| 2025-06-03 | $47.27 | $46.80 | $0.475 | 14,127.0 | +0.75% |
| 2025-06-02 | $47.21 | $46.49 | $0.72 | 10,472.0 | -0.81% |
| 2025-05-30 | $48.15 | $46.87 | $1.28 | 12,277.0 | -0.89% |
| 2025-05-29 | $47.44 | $45.92 | $1.52 | 12,534.0 | +1.11% |
| 2025-05-28 | $48.96 | $46.70 | $2.26 | 24,531.0 | -3.17% |
| 2025-05-27 | $48.55 | $47.74 | $0.81 | 14,122.0 | +3.36% |
| 2025-05-23 | $46.95 | $46.26 | $0.69 | 6,316.0 | -0.64% |
| 2025-05-22 | $47.71 | $47.00 | $0.71 | 16,722.0 | +0.75% |
| 2025-05-21 | $48.08 | $46.68 | $1.40 | 5,178.0 | -3.51% |
| 2025-05-20 | $49.02 | $47.99 | $1.03 | 6,111.0 | +0.58% |
| 2025-05-19 | $48.50 | $47.30 | $1.20 | 9,029.0 | -0.41% |
| 2025-05-16 | $48.64 | $47.76 | $0.88 | 7,267.0 | -0.70% |
| 2025-05-15 | $48.87 | $48.17 | $0.70 | 4,183.0 | +1.80% |
| 2025-05-14 | $48.02 | $47.17 | $0.8487 | 9,284.0 | -1.16% |
| 2025-05-13 | $48.34 | $44.61 | $3.73 | 5,829.0 | +1.36% |
| 2025-05-12 | $48.05 | $47.69 | $0.365 | 5,264.0 | +3.61% |
| 2025-05-09 | $46.71 | $45.77 | $0.9377 | 4,573.0 | -0.95% |
| 2025-05-08 | $46.53 | $45.44 | $1.09 | 7,847.0 | +2.24% |
| 2025-05-07 | $47.50 | $45.00 | $2.50 | 6,716.0 | -0.72% |
Chemung Financial Corp-Aktien (CHMG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chemung Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHMG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chemung Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chemung Financial Corp-Aktien (CHMG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $47.74 | $45.55 | $2.20 | 60,545.0 | -1.54% |
| 2025-05 | $49.02 | $43.55 | $5.47 | 220,364.0 | +5.71% |
| 2025-04 | $48.48 | $40.71 | $7.77 | 253,404.0 | -6.79% |
| 2025-03 | $51.70 | $46.30 | $5.40 | 466,841.0 | -7.90% |
| 2025-02 | $52.47 | $50.00 | $2.47 | 263,651.0 | +2.18% |
| 2025-01 | $54.02 | $43.91 | $10.11 | 202,416.0 | +3.56% |
Chemung Financial Corp-Aktien (CHMG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $55.73 | $48.35 | $7.38 | 306,871.0 | -6.36% |
| 2024-11 | $52.70 | $46.95 | $5.76 | 303,114.0 | +9.52% |
| 2024-10 | $48.76 | $46.03 | $2.73 | 274,928.0 | -0.50% |
| 2024-09 | $49.16 | $45.09 | $4.07 | 261,848.0 | +2.87% |
| 2024-08 | $48.78 | $43.70 | $5.08 | 221,265.0 | -4.27% |
| 2024-07 | $51.28 | $43.94 | $7.34 | 354,816.0 | +1.58% |
| 2024-06 | $48.70 | $41.90 | $6.80 | 186,311.0 | +10.60% |
| 2024-05 | $44.00 | $42.02 | $1.98 | 127,831.0 | +2.93% |
| 2024-04 | $45.45 | $39.00 | $6.45 | 170,898.0 | -0.74% |
| 2024-03 | $43.30 | $40.90 | $2.40 | 115,284.0 | -0.28% |
| 2024-02 | $46.76 | $42.01 | $4.75 | 126,324.0 | -8.43% |
| 2024-01 | $50.48 | $46.04 | $4.45 | 176,994.0 | -6.59% |
Chemung Financial Corp-Aktien (CHMG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $51.36 | $46.40 | $4.96 | 283,800.0 | +7.79% |
| 2023-11 | $46.55 | $40.97 | $5.58 | 143,389.0 | +11.92% |
| 2023-10 | $41.28 | $38.75 | $2.53 | 145,367.0 | +4.22% |
| 2023-09 | $44.22 | $38.64 | $5.58 | 123,797.0 | +0.81% |
| 2023-08 | $43.79 | $39.03 | $4.76 | 183,439.0 | -7.90% |
| 2023-07 | $43.66 | $36.98 | $6.67 | 214,800.0 | +11.06% |
| 2023-06 | $40.95 | $35.39 | $5.56 | 662,049.0 | +8.50% |
| 2023-05 | $39.95 | $33.72 | $6.23 | 281,920.0 | -11.83% |
| 2023-04 | $43.20 | $39.62 | $3.58 | 335,006.0 | -3.25% |
| 2023-03 | $50.94 | $41.25 | $9.69 | 325,328.0 | -17.46% |
| 2023-02 | $53.43 | $49.79 | $3.64 | 175,962.0 | -3.38% |
| 2023-01 | $52.95 | $44.57 | $8.38 | 288,691.0 | +13.45% |
2.64%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):