Name | Symbol | Markt | Aktientyp |
---|---|---|---|
City Holding Company | CHCO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
105,21 |
CHCO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 99,71 | 106,24 | 99,49 | 104,27 | 62.230 | 5,50 | 5,52% |
1 Monat | 104,40 | 106,24 | 97,50 | 101,34 | 56.611 | 0,81 | 0,78% |
3 Monate | 100,67 | 106,24 | 97,50 | 101,49 | 60.319 | 4,54 | 4,51% |
6 Monate | 90,09 | 115,89 | 88,43 | 102,62 | 62.433 | 15,12 | 16,78% |
1 Jahr | 88,65 | 115,89 | 82,53 | 96,98 | 64.946 | 16,56 | 18,68% |
3 Jahre | 79,66 | 115,89 | 71,6113 | 88,72 | 66.648 | 25,55 | 32,07% |
5 Jahre | 78,85 | 115,89 | 53,06 | 81,66 | 65.207 | 26,36 | 33,43% |
CHCO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 105,21 | -0,93 | -0,88% | 106,14 | 106,14 | 103,85 | 63.591 |
25 Apr 2024 | 106,14 | 2,29 | 2,21% | 104,75 | 106,24 | 102,41 | 51.866 |
24 Apr 2024 | 103,85 | 0,31 | 0,30% | 103,40 | 104,3423 | 102,8801 | 72.888 |
23 Apr 2024 | 103,54 | 0,53 | 0,51% | 102,59 | 104,28 | 102,59 | 54.410 |
20 Apr 2024 | 103,01 | 3,03 | 3,03% | 99,71 | 103,08 | 99,49 | 68.393 |
19 Apr 2024 | 99,98 | 1,28 | 1,30% | 98,33 | 100,43 | 98,22 | 69.263 |
18 Apr 2024 | 98,70 | 0,35 | 0,36% | 98,28 | 99,64 | 98,28 | 58.391 |
17 Apr 2024 | 98,35 | -0,75 | -0,76% | 98,18 | 98,98 | 97,50 | 52.426 |
16 Apr 2024 | 99,10 | 0,32 | 0,32% | 99,00 | 99,70 | 97,88 | 61.891 |
13 Apr 2024 | 98,78 | -0,61 | -0,61% | 98,00 | 99,14 | 98,00 | 57.090 |
12 Apr 2024 | 99,39 | 0,84 | 0,85% | 98,77 | 99,62 | 98,00 | 51.832 |
11 Apr 2024 | 98,55 | -3,65 | -3,57% | 100,32 | 100,485 | 97,66 | 89.293 |
10 Apr 2024 | 102,20 | 0,25 | 0,25% | 102,49 | 103,265 | 101,3215 | 36.470 |
09 Apr 2024 | 101,95 | 0,44 | 0,43% | 101,57 | 102,56 | 101,4222 | 23.237 |
06 Apr 2024 | 101,51 | -0,11 | -0,11% | 101,17 | 102,13 | 100,71 | 47.398 |
05 Apr 2024 | 101,62 | 0,63 | 0,62% | 102,17 | 102,475 | 101,22 | 53.039 |
04 Apr 2024 | 100,99 | 0,01 | 0,01% | 100,24 | 101,49 | 100,02 | 40.839 |
03 Apr 2024 | 100,98 | -2,24 | -2,17% | 102,05 | 102,05 | 100,04 | 70.799 |
02 Apr 2024 | 103,22 | -1,00 | -0,96% | 104,40 | 104,40 | 102,05 | 52.491 |
28 Mär 2024 | 104,22 | 0,20 | 0,19% | 103,63 | 104,71 | 103,545 | 92.628 |
27 Mär 2024 | 104,02 | 3,12 | 3,09% | 101,59 | 104,11 | 101,42 | 49.686 |
26 Mär 2024 | 100,90 | -0,67 | -0,66% | 102,33 | 102,43 | 100,695 | 48.989 |