Auburn National Bancorporation, Inc. AUBN
NASDAQ · Vereinigte Staaten · Finanzen
$26,98+0,68 (+2,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26,98 | +2,59 % | $27,15 | $27,15 | $26,70 | 1,90K |
| 2026-10-01 | $26,30 | +0,19 % | $26,30 | $26,30 | $26,30 | 300 |
| 2026-09-30 | $26,25 | -0,98 % | $26,70 | $26,70 | $26,25 | 4,60K |
| 2026-09-29 | $26,51 | -1,12 % | $26,59 | $26,80 | $26,38 | 9,50K |
| 2026-09-28 | $26,81 | -1,54 % | $26,60 | $27,41 | $26,60 | 2,20K |
| 2026-09-25 | $27,23 | +0,15 % | $27,29 | $28,23 | $26,90 | 9,70K |
| 2026-09-24 | $27,19 | +3,46 % | $27,19 | $27,19 | $27,19 | 1,70K |
| 2026-09-23 | $26,28 | -2,34 % | $26,88 | $26,88 | $26,28 | 700 |
| 2026-09-22 | $26,91 | -2,15 % | $27,30 | $27,30 | $26,91 | 800 |
| 2026-09-21 | $27,50 | 0,00 % | $27,50 | $27,50 | $27,50 | 0 |
| 2026-09-18 | $27,50 | +3,77 % | $26,85 | $27,50 | $26,30 | 3,40K |
| 2026-09-17 | $26,50 | +0,95 % | $26,90 | $26,90 | $26,50 | 1,60K |
| 2026-09-16 | $26,25 | -1,13 % | $26,75 | $26,78 | $26,25 | 2,30K |
| 2026-09-15 | $26,55 | +0,57 % | $26,98 | $26,98 | $26,51 | 1,80K |
| 2026-09-14 | $26,40 | -0,53 % | $26,54 | $27,49 | $26,40 | 2,60K |
| 2026-09-11 | $26,54 | -1,08 % | $26,32 | $26,54 | $26,32 | 1,30K |
| 2026-09-10 | $26,83 | +1,05 % | $26,83 | $26,83 | $26,83 | 500 |
| 2026-09-09 | $26,55 | 0,00 % | $26,55 | $26,55 | $26,55 | 0 |
| 2026-09-08 | $26,55 | +0,04 % | $26,33 | $26,55 | $26,33 | 1,10K |
| 2026-09-04 | $26,54 | -0,04 % | $26,54 | $26,54 | $26,44 | 1,50K |
| 2026-09-03 | $26,55 | +0,19 % | $26,74 | $26,74 | $26,25 | 8,30K |
| 2026-09-02 | $26,50 | 0,00 % | $26,44 | $26,50 | $26,40 | 2,40K |
| 2026-09-01 | $26,50 | +0,76 % | $26,28 | $26,50 | $26,28 | 700 |
| 2026-08-31 | $26,30 | -0,08 % | $26,30 | $26,30 | $26,30 | 800 |
| 2026-08-28 | $26,32 | 0,00 % | $26,32 | $26,32 | $26,32 | 0 |
| 2026-08-27 | $26,32 | -1,09 % | $26,55 | $26,55 | $26,32 | 800 |
| 2026-08-26 | $26,61 | +1,64 % | $26,25 | $26,61 | $26,25 | 1,00K |
| 2026-08-25 | $26,18 | +0,15 % | $26,15 | $26,18 | $26,15 | 800 |
| 2026-08-24 | $26,14 | -2,90 % | $26,53 | $26,53 | $26,14 | 900 |
| 2026-08-21 | $26,92 | +2,94 % | $26,56 | $26,92 | $26,56 | 900 |
| 2026-08-20 | $26,15 | +0,08 % | $26,12 | $26,15 | $26,12 | 700 |
| 2026-08-19 | $26,13 | -0,50 % | $26,13 | $26,13 | $26,13 | 900 |
| 2026-08-18 | $26,26 | 0,00 % | $26,50 | $26,50 | $26,23 | 1,20K |
| 2026-08-17 | $26,26 | +0,04 % | $26,26 | $26,26 | $26,26 | 700 |
| 2026-08-14 | $26,25 | -0,94 % | $26,25 | $26,25 | $26,25 | 400 |
| 2026-08-13 | $26,50 | -0,38 % | $26,12 | $26,50 | $26,12 | 500 |
| 2026-08-12 | $26,60 | +1,72 % | $27,00 | $27,00 | $26,60 | 1,10K |
| 2026-08-11 | $26,15 | 0,00 % | $26,15 | $26,15 | $26,15 | 0 |
| 2026-08-10 | $26,15 | -0,76 % | $26,15 | $26,15 | $26,15 | 500 |
| 2026-08-07 | $26,35 | -0,19 % | $26,14 | $26,35 | $26,14 | 800 |
| 2026-08-06 | $26,40 | +0,53 % | $26,20 | $26,40 | $26,14 | 1,00K |
| 2026-08-05 | $26,26 | +0,31 % | $26,23 | $26,26 | $26,23 | 2,30K |
| 2026-08-04 | $26,18 | -0,27 % | $26,24 | $26,54 | $25,79 | 1,90K |
| 2026-08-03 | $26,25 | +0,38 % | $26,60 | $26,60 | $26,15 | 1,00K |
| 2026-07-31 | $26,15 | +0,15 % | $26,12 | $26,15 | $26,08 | 1,70K |
| 2026-07-30 | $26,11 | -0,68 % | $26,20 | $26,20 | $26,09 | 1,50K |
| 2026-07-29 | $26,29 | -0,23 % | $26,25 | $26,29 | $26,06 | 2,70K |
| 2026-07-28 | $26,35 | +0,19 % | $26,70 | $26,70 | $26,31 | 4,50K |
| 2026-07-27 | $26,30 | -1,20 % | $26,77 | $26,83 | $26,30 | 1,20K |
| 2026-07-24 | $26,62 | +2,23 % | $26,98 | $26,98 | $26,62 | 1,60K |
| 2026-07-23 | $26,04 | -2,76 % | $26,00 | $26,04 | $26,00 | 400 |
| 2026-07-22 | $26,78 | +1,63 % | $26,75 | $26,78 | $26,62 | 1,70K |
| 2026-07-21 | $26,35 | +1,31 % | $26,30 | $26,75 | $26,30 | 2,10K |
| 2026-07-20 | $26,01 | -2,22 % | $26,01 | $26,01 | $26,01 | 400 |
| 2026-07-17 | $26,60 | +0,19 % | $26,00 | $27,48 | $26,00 | 1,80K |
| 2026-07-16 | $26,55 | -2,07 % | $26,25 | $27,30 | $26,25 | 2,20K |
| 2026-07-15 | $27,11 | +0,41 % | $27,50 | $27,50 | $27,11 | 400 |
| 2026-07-14 | $27,00 | 0,00 % | $27,85 | $27,85 | $27,00 | 1,40K |
| 2026-07-13 | $27,00 | -0,04 % | $27,70 | $27,87 | $27,00 | 1,10K |
| 2026-07-10 | $27,01 | 0,00 % | $27,49 | $27,50 | $26,50 | 2,30K |
| 2026-07-09 | $27,01 | +4,12 % | $26,00 | $27,47 | $26,00 | 5,10K |
| 2026-07-08 | $25,94 | +3,72 % | $25,60 | $25,94 | $25,20 | 2,40K |
| 2026-07-07 | $25,01 | -6,05 % | $25,01 | $25,01 | $25,01 | 900 |
| 2026-07-06 | $26,62 | -3,66 % | $27,14 | $27,14 | $26,62 | 1,30K |
| 2026-07-02 | $27,63 | -0,68 % | $26,91 | $27,63 | $26,91 | 600 |
| 2026-07-01 | $27,82 | +2,88 % | $28,39 | $28,39 | $26,46 | 2,10K |
| 2026-06-30 | $27,04 | -0,77 % | $27,27 | $27,27 | $27,04 | 1,90K |
| 2026-06-29 | $27,25 | -5,64 % | $28,00 | $28,00 | $27,25 | 1,90K |
| 2026-06-26 | $28,88 | +8,86 % | $26,13 | $28,88 | $26,13 | 6,90K |
| 2026-06-25 | $26,53 | +4,33 % | $25,17 | $26,53 | $25,17 | 5,50K |
| 2026-06-24 | $25,43 | -0,08 % | $25,45 | $25,45 | $24,95 | 2,10K |
| 2026-06-23 | $25,45 | +1,60 % | $25,45 | $25,45 | $25,35 | 1,30K |
| 2026-06-22 | $25,05 | -1,38 % | $25,00 | $25,05 | $25,00 | 2,10K |
| 2026-06-18 | $25,40 | +1,60 % | $25,00 | $25,40 | $25,00 | 2,80K |
| 2026-06-17 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 500 |
| 2026-06-16 | $25,00 | +0,20 % | $24,55 | $25,08 | $24,32 | 3,10K |
| 2026-06-15 | $24,95 | +0,60 % | $24,95 | $24,95 | $24,95 | 400 |
| 2026-06-12 | $24,80 | +1,72 % | $24,54 | $24,80 | $24,54 | 1,70K |
| 2026-06-11 | $24,38 | -2,98 % | $25,09 | $25,09 | $24,38 | 800 |
| 2026-06-10 | $25,13 | +0,52 % | $25,55 | $25,55 | $25,13 | 2,10K |
| 2026-06-09 | $25,00 | -0,20 % | $25,04 | $25,14 | $25,00 | 7,50K |
| 2026-06-08 | $25,05 | -0,16 % | $25,05 | $25,05 | $25,05 | 900 |
| 2026-06-05 | $25,09 | -0,67 % | $25,09 | $25,09 | $25,09 | 600 |
| 2026-06-04 | $25,26 | -2,70 % | $25,34 | $25,34 | $25,26 | 800 |
| 2026-06-03 | $25,96 | +1,80 % | $25,55 | $25,96 | $25,55 | 1,20K |
| 2026-06-02 | $25,50 | +0,08 % | $25,50 | $25,50 | $25,48 | 2,30K |
| 2026-06-01 | $25,48 | +1,92 % | $25,44 | $25,48 | $25,05 | 800 |
| 2026-05-29 | $25,00 | -0,60 % | $24,95 | $25,00 | $24,57 | 1,20K |
| 2026-05-28 | $25,15 | +0,60 % | $25,25 | $25,51 | $25,00 | 5,90K |
| 2026-05-27 | $25,00 | +0,81 % | $24,90 | $25,00 | $24,85 | 3,30K |