Chemung Financial Corporation CHMG
NASDAQ · Vereinigte Staaten · Finanzen
$81,93+1,32 (+1,64 %)
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 | $81,93 | +1,64 % | $81,19 | $82,25 | $81,19 | 47,10K |
| 2026-10-01 | $80,61 | -0,31 % | $80,86 | $80,86 | $78,94 | 58,70K |
| 2026-09-30 | $80,86 | -0,59 % | $81,12 | $81,84 | $80,12 | 98,40K |
| 2026-09-29 | $81,34 | -0,48 % | $81,65 | $82,03 | $79,40 | 130,60K |
| 2026-09-28 | $81,73 | -0,33 % | $81,93 | $82,40 | $81,40 | 75,60K |
| 2026-09-25 | $82,00 | -0,11 % | $82,64 | $83,51 | $81,87 | 69,30K |
| 2026-09-24 | $82,09 | +1,07 % | $81,53 | $82,31 | $80,75 | 93,00K |
| 2026-09-23 | $81,22 | -0,91 % | $81,51 | $82,10 | $81,14 | 40,80K |
| 2026-09-22 | $81,97 | -0,50 % | $82,38 | $82,99 | $81,06 | 66,10K |
| 2026-09-21 | $82,38 | -0,71 % | $83,00 | $83,41 | $82,04 | 80,40K |
| 2026-09-18 | $82,97 | +0,35 % | $82,05 | $85,01 | $81,60 | 116,60K |
| 2026-09-17 | $82,68 | -1,04 % | $83,61 | $84,57 | $81,99 | 82,80K |
| 2026-09-16 | $83,55 | -1,97 % | $84,63 | $85,07 | $81,95 | 88,00K |
| 2026-09-15 | $85,23 | +0,28 % | $84,35 | $85,40 | $84,15 | 92,50K |
| 2026-09-14 | $84,99 | -0,13 % | $85,44 | $85,65 | $84,16 | 75,80K |
| 2026-09-11 | $85,10 | +0,34 % | $85,00 | $86,00 | $84,36 | 59,90K |
| 2026-09-10 | $84,81 | +1,08 % | $84,04 | $85,03 | $83,38 | 64,30K |
| 2026-09-09 | $83,90 | -0,63 % | $83,50 | $84,60 | $83,02 | 59,70K |
| 2026-09-08 | $84,43 | -0,48 % | $84,83 | $85,00 | $83,40 | 112,00K |
| 2026-09-04 | $84,84 | +0,32 % | $84,57 | $84,84 | $83,84 | 53,30K |
| 2026-09-03 | $84,57 | +0,80 % | $84,59 | $85,22 | $83,82 | 25,30K |
| 2026-09-02 | $83,90 | +5,02 % | $81,37 | $84,74 | $79,95 | 104,60K |
| 2026-09-01 | $79,89 | -1,46 % | $81,30 | $82,34 | $79,77 | 29,20K |
| 2026-08-31 | $81,07 | -0,65 % | $81,18 | $81,51 | $80,63 | 52,50K |
| 2026-08-28 | $81,60 | +0,15 % | $82,18 | $82,65 | $81,27 | 37,60K |
| 2026-08-27 | $81,48 | +0,77 % | $80,73 | $82,11 | $80,01 | 70,70K |
| 2026-08-26 | $80,86 | -2,11 % | $82,88 | $82,88 | $80,43 | 68,60K |
| 2026-08-25 | $82,60 | +0,02 % | $82,53 | $82,80 | $81,04 | 51,00K |
| 2026-08-24 | $82,58 | -0,12 % | $82,36 | $84,07 | $82,36 | 47,80K |
| 2026-08-21 | $82,68 | -0,02 % | $82,93 | $83,34 | $81,71 | 48,80K |
| 2026-08-20 | $82,70 | +1,30 % | $81,05 | $82,97 | $80,84 | 35,10K |
| 2026-08-19 | $81,64 | -2,41 % | $83,77 | $83,77 | $81,28 | 52,80K |
| 2026-08-18 | $83,66 | +1,05 % | $82,13 | $84,13 | $80,93 | 35,30K |
| 2026-08-17 | $82,79 | -1,35 % | $83,51 | $84,24 | $82,79 | 39,10K |
| 2026-08-14 | $83,92 | +0,45 % | $83,74 | $84,73 | $83,54 | 29,00K |
| 2026-08-13 | $83,54 | +0,44 % | $83,84 | $84,65 | $83,04 | 27,40K |
| 2026-08-12 | $83,17 | +1,20 % | $82,77 | $83,66 | $82,45 | 35,50K |
| 2026-08-11 | $82,18 | +1,16 % | $81,51 | $82,71 | $81,51 | 60,30K |
| 2026-08-10 | $81,24 | 0,00 % | $81,24 | $81,80 | $80,54 | 59,70K |
| 2026-08-07 | $81,24 | -1,96 % | $82,31 | $82,65 | $81,00 | 64,50K |
| 2026-08-06 | $82,86 | +0,19 % | $83,01 | $84,00 | $81,91 | 79,50K |
| 2026-08-05 | $82,70 | +0,40 % | $82,88 | $83,33 | $81,34 | 88,70K |
| 2026-08-04 | $82,37 | +0,92 % | $81,68 | $85,00 | $81,55 | 78,20K |
| 2026-08-03 | $81,62 | +0,16 % | $82,20 | $84,65 | $81,51 | 109,60K |
| 2026-07-31 | $81,49 | +0,47 % | $81,07 | $82,85 | $80,79 | 57,20K |
| 2026-07-30 | $81,11 | -0,89 % | $81,48 | $82,35 | $80,82 | 41,60K |
| 2026-07-29 | $81,84 | -0,18 % | $82,48 | $83,45 | $81,00 | 53,90K |
| 2026-07-28 | $81,99 | +1,85 % | $81,60 | $83,50 | $81,30 | 76,40K |
| 2026-07-27 | $80,50 | -0,59 % | $80,98 | $82,86 | $79,65 | 80,30K |
| 2026-07-24 | $80,98 | +8,60 % | $75,16 | $81,88 | $75,16 | 93,30K |
| 2026-07-23 | $74,57 | -0,51 % | $73,53 | $76,07 | $72,80 | 96,10K |
| 2026-07-22 | $74,95 | -2,33 % | $76,74 | $77,16 | $73,11 | 95,90K |
| 2026-07-21 | $76,74 | -0,39 % | $77,07 | $77,09 | $74,90 | 78,10K |
| 2026-07-20 | $77,04 | +1,44 % | $75,88 | $78,42 | $74,51 | 59,90K |
| 2026-07-17 | $75,95 | -2,60 % | $77,12 | $77,44 | $75,35 | 86,70K |
| 2026-07-16 | $77,98 | +2,59 % | $76,25 | $78,10 | $76,13 | 48,00K |
| 2026-07-15 | $76,01 | +1,67 % | $74,86 | $76,54 | $74,32 | 92,50K |
| 2026-07-14 | $74,76 | -0,19 % | $74,67 | $76,40 | $74,67 | 52,50K |
| 2026-07-13 | $74,90 | -0,21 % | $74,61 | $76,12 | $74,45 | 99,10K |
| 2026-07-10 | $75,06 | +0,39 % | $74,30 | $75,47 | $73,56 | 39,50K |
| 2026-07-09 | $74,77 | +2,17 % | $73,18 | $74,90 | $72,84 | 80,80K |
| 2026-07-08 | $73,18 | -1,55 % | $74,25 | $76,68 | $72,35 | 92,60K |
| 2026-07-07 | $74,33 | -0,54 % | $73,45 | $75,43 | $73,45 | 65,10K |
| 2026-07-06 | $74,73 | +0,31 % | $74,00 | $75,40 | $73,30 | 40,00K |
| 2026-07-02 | $74,50 | -2,33 % | $76,65 | $76,65 | $74,10 | 27,50K |
| 2026-07-01 | $76,28 | +2,28 % | $74,51 | $76,52 | $74,40 | 19,30K |
| 2026-06-30 | $74,58 | -0,03 % | $74,09 | $74,59 | $73,47 | 16,60K |
| 2026-06-29 | $74,60 | -1,30 % | $75,38 | $75,38 | $72,22 | 27,80K |
| 2026-06-26 | $75,58 | +1,68 % | $74,43 | $75,75 | $72,92 | 85,10K |
| 2026-06-25 | $74,33 | -0,09 % | $74,35 | $75,11 | $73,52 | 29,10K |
| 2026-06-24 | $74,40 | +1,09 % | $73,30 | $74,48 | $72,74 | 44,70K |
| 2026-06-23 | $73,60 | +3,01 % | $71,46 | $74,19 | $71,46 | 31,30K |
| 2026-06-22 | $71,45 | +0,68 % | $71,02 | $71,95 | $70,10 | 39,10K |
| 2026-06-18 | $70,97 | +1,02 % | $70,95 | $72,53 | $69,54 | 111,00K |
| 2026-06-17 | $70,25 | -1,42 % | $70,97 | $71,90 | $69,35 | 62,10K |
| 2026-06-16 | $71,26 | +1,08 % | $71,16 | $72,36 | $70,78 | 56,70K |
| 2026-06-15 | $70,50 | -2,77 % | $72,80 | $73,00 | $70,50 | 20,10K |
| 2026-06-12 | $72,51 | +0,14 % | $72,65 | $73,33 | $71,95 | 32,70K |
| 2026-06-11 | $72,41 | +0,25 % | $72,70 | $73,84 | $71,58 | 40,60K |
| 2026-06-10 | $72,23 | +1,06 % | $71,85 | $73,12 | $71,56 | 58,00K |
| 2026-06-09 | $71,47 | +0,06 % | $71,60 | $73,10 | $71,29 | 39,50K |
| 2026-06-08 | $71,43 | +0,56 % | $71,20 | $73,05 | $70,50 | 54,60K |
| 2026-06-05 | $71,03 | +1,81 % | $69,74 | $72,31 | $68,70 | 59,70K |
| 2026-06-04 | $69,77 | +3,33 % | $68,42 | $70,00 | $68,10 | 54,20K |
| 2026-06-03 | $67,52 | -2,50 % | $69,18 | $69,45 | $67,46 | 52,90K |
| 2026-06-02 | $69,25 | +0,80 % | $68,20 | $69,67 | $68,05 | 52,30K |
| 2026-06-01 | $68,70 | +0,03 % | $68,60 | $69,20 | $66,94 | 67,30K |
| 2026-05-29 | $68,68 | -0,99 % | $69,62 | $69,85 | $68,49 | 41,10K |
| 2026-05-28 | $69,37 | +0,77 % | $68,70 | $69,61 | $66,95 | 25,30K |
| 2026-05-27 | $68,84 | -1,16 % | $69,90 | $70,36 | $68,30 | 38,70K |