German American Bancorp, Inc. GABC
NASDAQ · Vereinigte Staaten · Finanzen
$48,80+0,44 (+0,91 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48,80 | +0,91 % | $48,25 | $48,82 | $47,61 | 203,60K |
| 2026-09-30 | $48,36 | -0,94 % | $48,85 | $49,13 | $48,15 | 143,70K |
| 2026-09-29 | $48,82 | -1,07 % | $49,25 | $49,72 | $48,51 | 127,20K |
| 2026-09-28 | $49,35 | -0,30 % | $49,35 | $49,66 | $49,17 | 115,30K |
| 2026-09-25 | $49,50 | +0,81 % | $49,18 | $49,87 | $48,89 | 160,60K |
| 2026-09-24 | $49,10 | +0,99 % | $48,82 | $49,41 | $48,64 | 112,90K |
| 2026-09-23 | $48,62 | -0,76 % | $48,91 | $49,05 | $48,19 | 118,90K |
| 2026-09-22 | $48,99 | -0,39 % | $49,44 | $49,62 | $48,79 | 118,50K |
| 2026-09-21 | $49,18 | +0,10 % | $49,21 | $49,48 | $48,91 | 117,70K |
| 2026-09-18 | $49,13 | -0,12 % | $48,93 | $49,22 | $48,42 | 372,10K |
| 2026-09-17 | $49,19 | +0,02 % | $49,64 | $49,99 | $48,72 | 129,90K |
| 2026-09-16 | $49,18 | -1,28 % | $49,88 | $49,99 | $48,47 | 146,80K |
| 2026-09-15 | $49,82 | -0,18 % | $49,76 | $50,09 | $49,51 | 111,60K |
| 2026-09-14 | $49,91 | +0,32 % | $49,84 | $50,51 | $49,51 | 166,40K |
| 2026-09-11 | $49,75 | +0,10 % | $50,00 | $50,07 | $49,23 | 95,10K |
| 2026-09-10 | $49,70 | +0,91 % | $49,25 | $49,70 | $48,94 | 110,10K |
| 2026-09-09 | $49,25 | -0,71 % | $49,15 | $49,58 | $48,95 | 110,90K |
| 2026-09-08 | $49,60 | -0,82 % | $49,81 | $49,89 | $49,53 | 86,60K |
| 2026-09-04 | $50,01 | +0,44 % | $49,48 | $50,38 | $49,33 | 159,30K |
| 2026-09-03 | $49,79 | +0,42 % | $49,89 | $50,17 | $49,70 | 92,00K |
| 2026-09-02 | $49,58 | +1,47 % | $48,94 | $49,90 | $48,64 | 122,00K |
| 2026-09-01 | $48,86 | -0,93 % | $49,29 | $49,64 | $48,52 | 122,00K |
| 2026-08-31 | $49,32 | -1,20 % | $49,93 | $50,02 | $49,27 | 97,70K |
| 2026-08-28 | $49,92 | +0,73 % | $49,50 | $50,08 | $49,50 | 103,40K |
| 2026-08-27 | $49,56 | -0,06 % | $49,19 | $49,73 | $48,97 | 111,70K |
| 2026-08-26 | $49,59 | -0,08 % | $49,88 | $50,11 | $49,55 | 114,40K |
| 2026-08-25 | $49,63 | -0,88 % | $50,26 | $50,53 | $49,43 | 89,10K |
| 2026-08-24 | $50,07 | +0,34 % | $50,08 | $50,53 | $49,72 | 88,00K |
| 2026-08-21 | $49,90 | -0,08 % | $50,20 | $50,69 | $49,58 | 133,70K |
| 2026-08-20 | $49,94 | +0,85 % | $49,22 | $50,06 | $48,79 | 122,00K |
| 2026-08-19 | $49,52 | -2,79 % | $51,12 | $51,36 | $49,44 | 130,40K |
| 2026-08-18 | $50,94 | 0,00 % | $51,15 | $51,34 | $50,44 | 171,80K |
| 2026-08-17 | $50,94 | -0,86 % | $51,14 | $51,70 | $50,86 | 126,60K |
| 2026-08-14 | $51,38 | +0,53 % | $51,15 | $51,53 | $51,08 | 149,60K |
| 2026-08-13 | $51,11 | +0,45 % | $51,03 | $51,31 | $50,32 | 140,30K |
| 2026-08-12 | $50,88 | +1,09 % | $50,18 | $50,92 | $50,18 | 128,90K |
| 2026-08-11 | $50,33 | +1,29 % | $49,90 | $50,53 | $49,90 | 111,20K |
| 2026-08-10 | $49,69 | -1,60 % | $49,85 | $50,17 | $49,23 | 119,40K |
| 2026-08-07 | $50,50 | -0,57 % | $50,64 | $50,67 | $49,90 | 131,70K |
| 2026-08-06 | $50,79 | -0,49 % | $51,33 | $51,46 | $50,60 | 90,10K |
| 2026-08-05 | $51,04 | -0,29 % | $51,39 | $51,39 | $50,74 | 107,00K |
| 2026-08-04 | $51,19 | +0,18 % | $51,09 | $51,61 | $50,58 | 195,90K |
| 2026-08-03 | $51,10 | +0,43 % | $51,54 | $51,95 | $51,00 | 213,80K |
| 2026-07-31 | $50,88 | -0,45 % | $50,91 | $51,23 | $50,54 | 197,50K |
| 2026-07-30 | $51,11 | -0,39 % | $51,53 | $52,23 | $51,01 | 148,50K |
| 2026-07-29 | $51,31 | +0,57 % | $50,66 | $51,45 | $50,56 | 215,40K |
| 2026-07-28 | $51,02 | +4,48 % | $49,75 | $51,17 | $49,09 | 355,40K |
| 2026-07-27 | $48,83 | +0,83 % | $48,79 | $49,02 | $48,57 | 146,00K |
| 2026-07-24 | $48,43 | +1,62 % | $47,87 | $48,62 | $47,78 | 142,30K |
| 2026-07-23 | $47,66 | +0,21 % | $46,97 | $47,74 | $46,62 | 150,60K |
| 2026-07-22 | $47,56 | -0,90 % | $47,99 | $48,06 | $47,26 | 179,40K |
| 2026-07-21 | $47,99 | -0,97 % | $48,22 | $48,50 | $47,78 | 195,80K |
| 2026-07-20 | $48,46 | -0,23 % | $48,37 | $48,68 | $48,21 | 117,60K |
| 2026-07-17 | $48,57 | -1,56 % | $48,85 | $49,27 | $48,14 | 181,70K |
| 2026-07-16 | $49,34 | +3,16 % | $47,95 | $49,39 | $47,69 | 170,70K |
| 2026-07-15 | $47,83 | +1,33 % | $47,28 | $48,11 | $47,28 | 132,60K |
| 2026-07-14 | $47,20 | -0,36 % | $47,37 | $47,71 | $44,85 | 122,00K |
| 2026-07-13 | $47,37 | +0,85 % | $46,97 | $47,60 | $46,96 | 131,80K |
| 2026-07-10 | $46,97 | +0,54 % | $46,63 | $47,13 | $45,51 | 121,50K |
| 2026-07-09 | $46,72 | +0,32 % | $46,48 | $47,02 | $46,48 | 106,90K |
| 2026-07-08 | $46,57 | -2,29 % | $47,57 | $47,57 | $46,43 | 205,00K |
| 2026-07-07 | $47,66 | +0,38 % | $47,52 | $47,88 | $47,29 | 202,50K |
| 2026-07-06 | $47,48 | -0,25 % | $47,52 | $48,24 | $47,17 | 126,10K |
| 2026-07-02 | $47,60 | -0,96 % | $48,11 | $48,35 | $47,30 | 180,30K |
| 2026-07-01 | $48,06 | +1,26 % | $47,65 | $48,49 | $47,61 | 229,10K |
| 2026-06-30 | $47,46 | +0,83 % | $47,07 | $47,72 | $46,67 | 204,80K |
| 2026-06-29 | $47,07 | -1,22 % | $47,43 | $47,46 | $46,89 | 262,10K |
| 2026-06-26 | $47,65 | +1,79 % | $47,04 | $48,04 | $46,72 | 1,02M |
| 2026-06-25 | $46,81 | +0,65 % | $48,94 | $48,94 | $46,51 | 148,90K |
| 2026-06-24 | $46,51 | +1,31 % | $45,97 | $46,70 | $45,82 | 173,40K |
| 2026-06-23 | $45,91 | +1,30 % | $45,40 | $46,08 | $45,19 | 159,50K |
| 2026-06-22 | $45,32 | +0,73 % | $44,99 | $45,70 | $44,67 | 152,00K |
| 2026-06-18 | $44,99 | +0,67 % | $45,13 | $45,59 | $44,73 | 326,40K |
| 2026-06-17 | $44,69 | -1,52 % | $45,26 | $45,73 | $44,33 | 137,00K |
| 2026-06-16 | $45,38 | +0,91 % | $45,13 | $45,56 | $44,73 | 172,20K |
| 2026-06-15 | $44,97 | -2,05 % | $46,00 | $46,07 | $44,79 | 134,90K |
| 2026-06-12 | $45,91 | +1,37 % | $45,69 | $46,39 | $45,45 | 133,60K |
| 2026-06-11 | $45,29 | -0,75 % | $45,85 | $45,98 | $44,82 | 206,80K |
| 2026-06-10 | $45,63 | +1,54 % | $44,92 | $45,89 | $44,84 | 215,90K |
| 2026-06-09 | $44,94 | +1,22 % | $44,65 | $45,58 | $44,65 | 136,20K |
| 2026-06-08 | $44,40 | +0,27 % | $44,45 | $44,88 | $44,29 | 145,00K |
| 2026-06-05 | $44,28 | +1,30 % | $43,59 | $44,66 | $43,59 | 136,10K |
| 2026-06-04 | $43,71 | +2,41 % | $43,18 | $43,92 | $43,16 | 194,20K |
| 2026-06-03 | $42,68 | -2,53 % | $43,41 | $43,43 | $42,64 | 118,10K |
| 2026-06-02 | $43,79 | +1,39 % | $42,99 | $43,96 | $42,99 | 131,30K |
| 2026-06-01 | $43,19 | -1,21 % | $43,42 | $43,54 | $42,77 | 102,40K |
| 2026-05-29 | $43,72 | +0,71 % | $43,34 | $43,89 | $43,14 | 158,40K |
| 2026-05-28 | $43,41 | -0,16 % | $43,48 | $43,48 | $42,92 | 119,20K |
| 2026-05-27 | $43,48 | -0,84 % | $43,85 | $44,10 | $43,28 | 99,40K |
| 2026-05-26 | $43,85 | +1,34 % | $43,34 | $44,01 | $43,32 | 109,80K |