City Holding Company CHCO
NASDAQ · Vereinigte Staaten · Finanzen
$139,99+0,87 (+0,63 %)
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 | $139,97 | +0,61 % | $139,12 | $139,97 | $137,70 | 68,91K |
| 2026-09-30 | $139,12 | -0,54 % | $139,78 | $140,06 | $138,39 | 116,20K |
| 2026-09-29 | $139,88 | -0,06 % | $139,97 | $142,29 | $138,77 | 117,70K |
| 2026-09-28 | $139,97 | -1,41 % | $142,17 | $142,37 | $139,94 | 131,70K |
| 2026-09-25 | $141,97 | +1,34 % | $140,51 | $142,17 | $139,99 | 181,80K |
| 2026-09-24 | $140,09 | +0,60 % | $139,65 | $140,64 | $138,77 | 114,80K |
| 2026-09-23 | $139,25 | -0,24 % | $139,73 | $141,20 | $138,48 | 139,00K |
| 2026-09-22 | $139,59 | -0,46 % | $141,40 | $142,48 | $139,52 | 109,90K |
| 2026-09-21 | $140,24 | -2,07 % | $143,50 | $144,12 | $140,14 | 180,70K |
| 2026-09-18 | $143,21 | +0,06 % | $142,52 | $144,62 | $141,30 | 368,90K |
| 2026-09-17 | $143,12 | -0,49 % | $144,61 | $144,80 | $142,92 | 116,00K |
| 2026-09-16 | $143,82 | -0,92 % | $144,83 | $145,33 | $142,03 | 148,70K |
| 2026-09-15 | $145,16 | +0,08 % | $144,70 | $146,02 | $144,70 | 77,40K |
| 2026-09-14 | $145,04 | +0,75 % | $144,18 | $145,71 | $143,93 | 102,20K |
| 2026-09-11 | $143,96 | +0,22 % | $144,50 | $145,15 | $143,38 | 139,40K |
| 2026-09-10 | $143,65 | -0,22 % | $143,87 | $144,50 | $142,85 | 71,70K |
| 2026-09-09 | $143,97 | -0,46 % | $143,66 | $144,41 | $143,02 | 100,80K |
| 2026-09-08 | $144,64 | -0,64 % | $145,36 | $145,94 | $144,45 | 102,40K |
| 2026-09-04 | $145,57 | +0,43 % | $144,36 | $146,45 | $143,85 | 85,10K |
| 2026-09-03 | $144,95 | +0,66 % | $144,72 | $145,90 | $144,41 | 64,50K |
| 2026-09-02 | $144,00 | +1,24 % | $142,93 | $144,91 | $142,50 | 116,20K |
| 2026-09-01 | $142,24 | -0,50 % | $142,73 | $143,26 | $141,72 | 129,70K |
| 2026-08-31 | $142,95 | -0,36 % | $143,20 | $143,98 | $142,25 | 146,60K |
| 2026-08-28 | $143,46 | +0,20 % | $143,18 | $145,00 | $141,95 | 113,20K |
| 2026-08-27 | $143,18 | -1,04 % | $143,73 | $144,11 | $141,73 | 93,20K |
| 2026-08-26 | $144,68 | +0,15 % | $145,00 | $145,41 | $143,55 | 102,80K |
| 2026-08-25 | $144,47 | -0,32 % | $145,42 | $145,42 | $143,49 | 80,20K |
| 2026-08-24 | $144,93 | +0,31 % | $144,96 | $146,00 | $143,98 | 78,50K |
| 2026-08-21 | $144,48 | +0,33 % | $144,62 | $144,91 | $143,43 | 61,50K |
| 2026-08-20 | $144,00 | +0,56 % | $142,33 | $144,35 | $141,99 | 91,80K |
| 2026-08-19 | $143,20 | -2,07 % | $146,70 | $147,47 | $142,82 | 84,60K |
| 2026-08-18 | $146,22 | +0,36 % | $146,26 | $147,05 | $145,10 | 80,10K |
| 2026-08-17 | $145,69 | -1,08 % | $146,58 | $148,17 | $145,53 | 87,00K |
| 2026-08-14 | $147,28 | -0,47 % | $147,95 | $148,99 | $146,96 | 70,80K |
| 2026-08-13 | $147,98 | +0,52 % | $148,15 | $148,83 | $147,03 | 93,90K |
| 2026-08-12 | $147,22 | +0,61 % | $146,43 | $147,49 | $146,43 | 91,80K |
| 2026-08-11 | $146,33 | +0,92 % | $145,00 | $146,75 | $145,00 | 99,00K |
| 2026-08-10 | $145,00 | +0,04 % | $144,08 | $145,52 | $143,67 | 81,90K |
| 2026-08-07 | $144,94 | -0,21 % | $145,02 | $146,22 | $144,13 | 88,10K |
| 2026-08-06 | $145,24 | -0,40 % | $146,50 | $147,05 | $144,99 | 80,60K |
| 2026-08-05 | $145,82 | +0,06 % | $146,31 | $146,31 | $145,04 | 99,80K |
| 2026-08-04 | $145,73 | +0,16 % | $145,49 | $146,70 | $144,02 | 130,00K |
| 2026-08-03 | $145,49 | +0,26 % | $146,12 | $147,58 | $144,08 | 107,80K |
| 2026-07-31 | $145,11 | +0,42 % | $144,22 | $145,72 | $141,59 | 133,70K |
| 2026-07-30 | $144,50 | -0,49 % | $145,42 | $146,33 | $143,23 | 116,40K |
| 2026-07-29 | $145,21 | +0,21 % | $144,10 | $146,34 | $144,00 | 114,40K |
| 2026-07-28 | $144,90 | +0,69 % | $144,99 | $146,66 | $143,13 | 137,50K |
| 2026-07-27 | $143,90 | +3,07 % | $140,12 | $144,56 | $140,12 | 159,40K |
| 2026-07-24 | $139,62 | +1,50 % | $138,32 | $140,27 | $136,82 | 167,60K |
| 2026-07-23 | $137,56 | -1,16 % | $138,01 | $138,79 | $135,35 | 231,30K |
| 2026-07-22 | $139,17 | +3,10 % | $136,80 | $139,74 | $132,89 | 236,40K |
| 2026-07-21 | $134,99 | -0,70 % | $135,25 | $136,64 | $134,45 | 117,10K |
| 2026-07-20 | $135,94 | +0,13 % | $135,11 | $137,58 | $133,80 | 138,90K |
| 2026-07-17 | $135,76 | -1,41 % | $137,00 | $137,35 | $134,93 | 141,20K |
| 2026-07-16 | $137,70 | +2,47 % | $134,78 | $138,18 | $134,67 | 245,10K |
| 2026-07-15 | $134,38 | +0,16 % | $133,41 | $135,16 | $132,17 | 111,20K |
| 2026-07-14 | $134,17 | +0,14 % | $133,98 | $135,36 | $133,35 | 119,20K |
| 2026-07-13 | $133,98 | +0,92 % | $133,40 | $134,02 | $131,53 | 153,10K |
| 2026-07-10 | $132,76 | +0,10 % | $132,63 | $134,10 | $131,32 | 119,10K |
| 2026-07-09 | $132,63 | +1,28 % | $131,17 | $133,13 | $130,47 | 90,90K |
| 2026-07-08 | $130,95 | -1,38 % | $132,11 | $132,98 | $129,38 | 266,10K |
| 2026-07-07 | $132,78 | -1,59 % | $134,97 | $134,97 | $132,63 | 101,70K |
| 2026-07-06 | $134,93 | +0,06 % | $134,31 | $135,91 | $131,94 | 92,70K |
| 2026-07-02 | $134,85 | -0,30 % | $135,51 | $136,17 | $133,35 | 104,00K |
| 2026-07-01 | $135,26 | +1,98 % | $132,24 | $135,91 | $132,24 | 154,80K |
| 2026-06-30 | $132,64 | +0,68 % | $131,43 | $132,64 | $130,13 | 143,00K |
| 2026-06-29 | $131,75 | -1,69 % | $132,77 | $133,12 | $130,57 | 255,80K |
| 2026-06-26 | $134,02 | +0,98 % | $132,92 | $134,92 | $131,80 | 477,10K |
| 2026-06-25 | $132,72 | +1,07 % | $131,11 | $132,93 | $131,11 | 140,10K |
| 2026-06-24 | $131,31 | +1,30 % | $129,62 | $132,00 | $128,51 | 140,90K |
| 2026-06-23 | $129,62 | +1,41 % | $127,79 | $129,79 | $127,14 | 138,80K |
| 2026-06-22 | $127,82 | +0,55 % | $126,86 | $129,43 | $126,86 | 118,80K |
| 2026-06-18 | $127,12 | +0,40 % | $127,56 | $129,54 | $125,66 | 296,40K |
| 2026-06-17 | $126,61 | -1,19 % | $127,88 | $129,29 | $125,57 | 214,50K |
| 2026-06-16 | $128,13 | +0,13 % | $128,85 | $129,84 | $127,49 | 138,20K |
| 2026-06-15 | $127,97 | -2,13 % | $130,90 | $132,00 | $127,13 | 78,90K |
| 2026-06-12 | $130,76 | +1,73 % | $129,11 | $131,32 | $129,11 | 113,00K |
| 2026-06-11 | $128,54 | -0,53 % | $129,80 | $130,65 | $128,02 | 90,40K |
| 2026-06-10 | $129,22 | +0,81 % | $128,93 | $130,32 | $128,43 | 121,40K |
| 2026-06-09 | $128,18 | +1,69 % | $127,05 | $129,40 | $126,74 | 124,40K |
| 2026-06-08 | $126,05 | -0,58 % | $126,86 | $128,04 | $125,96 | 68,40K |
| 2026-06-05 | $126,78 | +0,81 % | $125,82 | $127,80 | $124,54 | 78,40K |
| 2026-06-04 | $125,76 | +1,78 % | $124,90 | $126,48 | $124,33 | 78,90K |
| 2026-06-03 | $123,56 | -1,44 % | $125,07 | $125,50 | $123,05 | 101,30K |
| 2026-06-02 | $125,37 | +1,37 % | $123,03 | $125,95 | $123,03 | 126,20K |
| 2026-06-01 | $123,68 | -0,51 % | $123,64 | $123,69 | $121,87 | 88,80K |
| 2026-05-29 | $124,31 | -0,23 % | $124,54 | $125,50 | $123,81 | 128,60K |
| 2026-05-28 | $124,60 | +0,06 % | $123,86 | $124,74 | $123,01 | 88,60K |
| 2026-05-27 | $124,52 | -0,57 % | $125,04 | $126,87 | $123,70 | 77,40K |
| 2026-05-26 | $125,23 | +0,47 % | $124,83 | $126,25 | $124,59 | 107,00K |