Avidia Bancorp, Inc. AVBC
NYSE · Vereinigte Staaten · Finanzen
$21,54-0,06 (-0,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,51 | -0,42 % | $21,60 | $21,72 | $21,31 | 70,19K |
| 2026-09-30 | $21,60 | +0,33 % | $21,60 | $21,67 | $21,43 | 121,10K |
| 2026-09-29 | $21,53 | -0,83 % | $21,70 | $21,70 | $21,37 | 91,30K |
| 2026-09-28 | $21,71 | +0,14 % | $21,62 | $21,86 | $21,61 | 87,50K |
| 2026-09-25 | $21,68 | -0,05 % | $21,74 | $21,90 | $21,65 | 85,40K |
| 2026-09-24 | $21,69 | +0,28 % | $21,75 | $21,86 | $21,48 | 170,80K |
| 2026-09-23 | $21,63 | -0,69 % | $21,74 | $21,81 | $21,53 | 106,10K |
| 2026-09-22 | $21,78 | -0,64 % | $22,06 | $22,21 | $21,78 | 132,80K |
| 2026-09-21 | $21,92 | -2,97 % | $22,55 | $22,55 | $21,90 | 174,20K |
| 2026-09-18 | $22,59 | +1,80 % | $22,15 | $22,59 | $21,96 | 515,30K |
| 2026-09-17 | $22,19 | -0,45 % | $22,25 | $22,36 | $22,13 | 124,80K |
| 2026-09-16 | $22,29 | +1,69 % | $22,20 | $22,34 | $21,96 | 173,50K |
| 2026-09-15 | $21,92 | -1,17 % | $22,09 | $22,15 | $21,73 | 99,00K |
| 2026-09-14 | $22,18 | +1,88 % | $21,89 | $22,41 | $21,84 | 280,40K |
| 2026-09-11 | $21,77 | +0,09 % | $22,01 | $22,01 | $21,67 | 164,10K |
| 2026-09-10 | $21,75 | +0,14 % | $21,68 | $21,92 | $21,55 | 193,20K |
| 2026-09-09 | $21,72 | -0,96 % | $21,78 | $22,01 | $21,66 | 160,20K |
| 2026-09-08 | $21,93 | -0,72 % | $21,94 | $22,13 | $21,86 | 151,40K |
| 2026-09-04 | $22,09 | +0,18 % | $22,15 | $22,38 | $21,93 | 234,70K |
| 2026-09-03 | $22,05 | -0,50 % | $22,15 | $22,50 | $22,05 | 239,10K |
| 2026-09-02 | $22,16 | +2,12 % | $21,72 | $22,30 | $21,58 | 185,70K |
| 2026-09-01 | $21,70 | -2,03 % | $22,09 | $22,15 | $21,61 | 155,40K |
| 2026-08-31 | $22,15 | +0,23 % | $22,03 | $22,26 | $21,75 | 168,40K |
| 2026-08-28 | $22,10 | -0,27 % | $22,10 | $22,50 | $22,09 | 182,70K |
| 2026-08-27 | $22,16 | +0,64 % | $22,41 | $22,41 | $21,74 | 137,90K |
| 2026-08-26 | $22,02 | +0,41 % | $22,04 | $22,12 | $21,99 | 108,70K |
| 2026-08-25 | $21,93 | -0,50 % | $22,18 | $22,18 | $21,76 | 111,60K |
| 2026-08-24 | $22,04 | +1,33 % | $21,89 | $22,21 | $21,89 | 131,50K |
| 2026-08-21 | $21,75 | -0,64 % | $22,09 | $22,09 | $21,64 | 91,80K |
| 2026-08-20 | $21,89 | -0,50 % | $21,84 | $22,03 | $21,84 | 131,30K |
| 2026-08-19 | $22,00 | -0,45 % | $22,23 | $22,49 | $22,00 | 196,30K |
| 2026-08-18 | $22,10 | -1,38 % | $22,29 | $22,43 | $22,02 | 152,60K |
| 2026-08-17 | $22,41 | +1,08 % | $22,16 | $22,48 | $22,15 | 194,60K |
| 2026-08-14 | $22,17 | +0,54 % | $22,06 | $22,27 | $21,81 | 205,10K |
| 2026-08-13 | $22,05 | -0,41 % | $22,20 | $22,31 | $22,02 | 211,10K |
| 2026-08-12 | $22,14 | +3,22 % | $21,64 | $22,23 | $21,49 | 335,70K |
| 2026-08-11 | $21,45 | +0,75 % | $21,28 | $21,68 | $21,28 | 150,00K |
| 2026-08-10 | $21,29 | -0,98 % | $21,25 | $21,52 | $20,76 | 209,80K |
| 2026-08-07 | $21,50 | -1,10 % | $21,63 | $21,78 | $21,42 | 127,20K |
| 2026-08-06 | $21,74 | 0,00 % | $21,60 | $21,74 | $21,42 | 132,00K |
| 2026-08-05 | $21,74 | +2,40 % | $21,20 | $21,84 | $21,16 | 225,30K |
| 2026-08-04 | $21,23 | -0,38 % | $21,41 | $21,59 | $21,05 | 168,30K |
| 2026-08-03 | $21,31 | -4,44 % | $22,27 | $22,29 | $20,75 | 298,10K |
| 2026-07-31 | $22,30 | -0,49 % | $22,51 | $22,59 | $22,17 | 95,50K |
| 2026-07-30 | $22,41 | +0,81 % | $22,18 | $22,59 | $22,08 | 69,10K |
| 2026-07-29 | $22,23 | -0,67 % | $22,33 | $22,54 | $22,15 | 69,10K |
| 2026-07-28 | $22,38 | +3,37 % | $22,03 | $22,90 | $21,68 | 124,00K |
| 2026-07-27 | $21,65 | +0,51 % | $21,88 | $22,44 | $21,44 | 92,20K |
| 2026-07-24 | $21,54 | +6,42 % | $20,85 | $22,75 | $20,44 | 144,60K |
| 2026-07-23 | $20,24 | +0,05 % | $20,03 | $20,32 | $19,81 | 65,00K |
| 2026-07-22 | $20,23 | -2,03 % | $20,55 | $20,55 | $20,14 | 39,70K |
| 2026-07-21 | $20,65 | +2,58 % | $20,01 | $20,80 | $20,01 | 64,60K |
| 2026-07-20 | $20,13 | -0,89 % | $20,27 | $20,32 | $19,94 | 66,40K |
| 2026-07-17 | $20,31 | -2,07 % | $20,55 | $20,96 | $20,14 | 43,60K |
| 2026-07-16 | $20,74 | +2,32 % | $20,81 | $20,85 | $20,45 | 31,90K |
| 2026-07-15 | $20,27 | -0,54 % | $20,35 | $20,58 | $20,10 | 48,00K |
| 2026-07-14 | $20,38 | +0,25 % | $20,43 | $20,66 | $20,35 | 47,10K |
| 2026-07-13 | $20,33 | -0,68 % | $20,40 | $20,55 | $20,30 | 42,50K |
| 2026-07-10 | $20,47 | +0,05 % | $20,36 | $20,50 | $20,34 | 36,50K |
| 2026-07-09 | $20,46 | +1,09 % | $20,10 | $20,65 | $20,10 | 41,10K |
| 2026-07-08 | $20,24 | -2,50 % | $20,55 | $20,63 | $20,19 | 57,80K |
| 2026-07-07 | $20,76 | -0,05 % | $20,25 | $21,02 | $20,25 | 51,80K |
| 2026-07-06 | $20,77 | -1,42 % | $21,03 | $21,21 | $20,75 | 51,10K |
| 2026-07-02 | $21,07 | -1,95 % | $21,49 | $21,49 | $20,87 | 92,50K |
| 2026-07-01 | $21,49 | +2,38 % | $21,08 | $21,64 | $21,08 | 59,60K |
| 2026-06-30 | $20,99 | -0,76 % | $20,99 | $21,36 | $20,93 | 67,10K |
| 2026-06-29 | $21,15 | +4,65 % | $20,32 | $21,40 | $20,20 | 192,90K |
| 2026-06-26 | $20,21 | 0,00 % | $20,32 | $20,90 | $19,96 | 2,46M |
| 2026-06-25 | $20,21 | 0,00 % | $20,27 | $20,50 | $20,07 | 106,90K |
| 2026-06-24 | $20,21 | -0,74 % | $20,56 | $20,56 | $20,07 | 88,30K |
| 2026-06-23 | $20,36 | +3,04 % | $19,78 | $20,39 | $19,76 | 53,50K |
| 2026-06-22 | $19,76 | -1,89 % | $20,05 | $20,38 | $19,70 | 72,20K |
| 2026-06-18 | $20,14 | +2,76 % | $19,64 | $20,24 | $19,50 | 146,90K |
| 2026-06-17 | $19,60 | -1,95 % | $19,90 | $20,05 | $19,45 | 94,70K |
| 2026-06-16 | $19,99 | +0,10 % | $20,20 | $20,39 | $19,99 | 60,00K |
| 2026-06-15 | $19,97 | -2,44 % | $20,38 | $20,39 | $19,93 | 55,00K |
| 2026-06-12 | $20,47 | +0,64 % | $20,48 | $20,60 | $20,28 | 48,10K |
| 2026-06-11 | $20,34 | +1,35 % | $20,23 | $20,45 | $20,08 | 61,60K |
| 2026-06-10 | $20,07 | +1,16 % | $19,84 | $20,21 | $19,65 | 74,10K |
| 2026-06-09 | $19,84 | +2,27 % | $19,31 | $20,17 | $19,31 | 75,30K |
| 2026-06-08 | $19,40 | +0,99 % | $19,29 | $19,55 | $19,14 | 75,70K |
| 2026-06-05 | $19,21 | +1,11 % | $19,03 | $19,43 | $19,00 | 63,10K |
| 2026-06-04 | $19,00 | +1,17 % | $18,90 | $19,19 | $18,85 | 123,50K |
| 2026-06-03 | $18,78 | -2,49 % | $19,30 | $19,30 | $18,72 | 52,90K |
| 2026-06-02 | $19,26 | +0,84 % | $18,97 | $19,72 | $18,97 | 65,20K |
| 2026-06-01 | $19,10 | +0,21 % | $19,12 | $19,25 | $18,80 | 55,00K |
| 2026-05-29 | $19,06 | +2,03 % | $18,78 | $19,09 | $18,65 | 63,60K |
| 2026-05-28 | $18,68 | -1,32 % | $18,91 | $19,08 | $18,53 | 58,50K |
| 2026-05-27 | $18,93 | -0,68 % | $19,08 | $19,85 | $18,81 | 31,40K |
| 2026-05-26 | $19,06 | -0,26 % | $19,11 | $19,46 | $18,88 | 99,00K |