Holen Sie sich die Stockscreener-App
49.75
0.20%
-0.10
Handel nachbörslich:
50.80
1.05
+2.11%
Chemung Financial Corp-Aktien (CHMG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-06 | $50.75 | $49.31 | $1.44 | 10,759.0 | -0.20% |
| 2025-08-05 | $50.60 | $49.15 | $1.45 | 10,853.0 | -0.34% |
| 2025-08-04 | $50.13 | $49.02 | $1.11 | 9,449.0 | +1.79% |
| 2025-08-01 | $49.55 | $48.61 | $0.9399 | 11,045.0 | -2.89% |
| 2025-07-31 | $52.42 | $50.60 | $1.82 | 81,510.0 | -3.47% |
| 2025-07-30 | $53.20 | $51.11 | $2.09 | 30,488.0 | +0.71% |
| 2025-07-29 | $53.12 | $51.94 | $1.18 | 17,642.0 | -0.93% |
| 2025-07-28 | $52.94 | $52.30 | $0.635 | 16,034.0 | +0.40% |
| 2025-07-25 | $53.30 | $52.14 | $1.16 | 24,552.0 | -0.93% |
| 2025-07-24 | $53.39 | $52.32 | $1.07 | 16,272.0 | -1.07% |
| 2025-07-23 | $53.60 | $53.13 | $0.47 | 6,759.0 | +1.68% |
| 2025-07-22 | $53.86 | $52.51 | $1.35 | 13,727.0 | -0.40% |
| 2025-07-21 | $54.19 | $52.13 | $2.06 | 24,566.0 | +0.65% |
| 2025-07-18 | $53.90 | $51.71 | $2.19 | 20,288.0 | -1.65% |
| 2025-07-17 | $53.70 | $51.71 | $1.99 | 10,753.0 | +1.89% |
| 2025-07-16 | $53.39 | $51.23 | $2.16 | 12,643.0 | +0.95% |
| 2025-07-15 | $54.25 | $49.00 | $5.25 | 18,968.0 | -3.84% |
| 2025-07-14 | $53.85 | $49.56 | $4.29 | 19,520.0 | +2.81% |
| 2025-07-11 | $52.69 | $51.52 | $1.17 | 8,856.0 | -0.11% |
| 2025-07-10 | $52.73 | $51.93 | $0.80 | 10,845.0 | +1.24% |
| 2025-07-09 | $52.61 | $51.00 | $1.61 | 13,961.0 | +0.25% |
| 2025-07-08 | $52.96 | $51.22 | $1.74 | 10,494.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $50.75 | $48.61 | $2.14 | 52,865.0 | -1.68% |
| 2025-07 | $54.25 | $48.37 | $5.88 | 403,434.0 | +4.39% |
| 2025-06 | $50.00 | $43.20 | $6.80 | 281,850.0 | +3.41% |
| 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% |
0.58%
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):