Lake Shore Bancorp, Inc. LSBK
NASDAQ · Vereinigte Staaten · Finanzen
$18,14-0,02 (-0,11 %)
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 | $18,14 | -0,11 % | $18,16 | $18,39 | $17,12 | 7,30K |
| 2026-09-30 | $18,16 | -1,30 % | $18,40 | $18,42 | $18,14 | 21,30K |
| 2026-09-29 | $18,40 | +1,49 % | $18,18 | $18,40 | $18,07 | 26,00K |
| 2026-09-28 | $18,13 | +1,74 % | $17,75 | $18,13 | $17,50 | 19,00K |
| 2026-09-25 | $17,82 | +1,02 % | $17,56 | $17,93 | $17,08 | 21,20K |
| 2026-09-24 | $17,64 | -2,00 % | $17,90 | $18,00 | $17,64 | 15,50K |
| 2026-09-23 | $18,00 | -1,48 % | $18,15 | $18,26 | $18,00 | 4,30K |
| 2026-09-22 | $18,27 | -0,22 % | $18,26 | $18,34 | $18,19 | 18,20K |
| 2026-09-21 | $18,31 | +1,95 % | $18,02 | $18,51 | $18,02 | 14,20K |
| 2026-09-18 | $17,96 | -1,10 % | $18,44 | $19,07 | $17,84 | 259,50K |
| 2026-09-17 | $18,16 | +0,33 % | $18,14 | $18,55 | $18,14 | 36,70K |
| 2026-09-16 | $18,10 | +2,09 % | $17,73 | $18,48 | $17,73 | 31,70K |
| 2026-09-15 | $17,73 | -2,37 % | $18,44 | $18,55 | $17,72 | 32,90K |
| 2026-09-14 | $18,16 | -1,41 % | $18,56 | $19,09 | $18,16 | 44,50K |
| 2026-09-11 | $18,42 | -2,28 % | $18,85 | $18,85 | $18,30 | 32,80K |
| 2026-09-10 | $18,85 | +1,40 % | $18,72 | $18,99 | $18,59 | 32,80K |
| 2026-09-09 | $18,59 | +3,28 % | $17,99 | $18,85 | $17,50 | 48,20K |
| 2026-09-08 | $18,00 | +3,57 % | $17,38 | $18,13 | $17,38 | 48,00K |
| 2026-09-04 | $17,38 | -0,23 % | $17,24 | $17,42 | $17,24 | 7,40K |
| 2026-09-03 | $17,42 | +1,10 % | $17,28 | $17,47 | $17,28 | 17,40K |
| 2026-09-02 | $17,23 | -0,12 % | $17,24 | $17,26 | $17,23 | 5,50K |
| 2026-09-01 | $17,25 | +0,06 % | $17,24 | $17,28 | $17,24 | 6,70K |
| 2026-08-31 | $17,24 | +0,35 % | $17,18 | $17,25 | $17,05 | 16,00K |
| 2026-08-28 | $17,18 | +0,06 % | $17,18 | $17,20 | $17,12 | 15,30K |
| 2026-08-27 | $17,17 | -0,17 % | $17,12 | $17,24 | $17,12 | 2,30K |
| 2026-08-26 | $17,20 | -0,23 % | $17,20 | $17,27 | $17,12 | 9,90K |
| 2026-08-25 | $17,24 | +0,23 % | $17,24 | $17,28 | $17,20 | 19,90K |
| 2026-08-24 | $17,20 | -0,29 % | $17,26 | $17,28 | $17,20 | 10,90K |
| 2026-08-21 | $17,25 | +0,06 % | $17,19 | $17,26 | $17,19 | 8,70K |
| 2026-08-20 | $17,24 | 0,00 % | $17,21 | $17,24 | $17,20 | 3,40K |
| 2026-08-19 | $17,24 | +0,70 % | $17,20 | $17,24 | $17,18 | 7,40K |
| 2026-08-18 | $17,12 | -0,35 % | $17,17 | $17,23 | $17,12 | 11,50K |
| 2026-08-17 | $17,18 | +0,12 % | $17,15 | $17,23 | $17,12 | 10,40K |
| 2026-08-14 | $17,16 | -0,23 % | $17,11 | $17,16 | $17,09 | 6,70K |
| 2026-08-13 | $17,20 | -0,17 % | $17,16 | $17,20 | $17,16 | 2,00K |
| 2026-08-12 | $17,23 | +0,58 % | $17,14 | $17,23 | $17,14 | 8,00K |
| 2026-08-11 | $17,13 | +0,47 % | $17,06 | $17,20 | $17,05 | 12,80K |
| 2026-08-10 | $17,05 | 0,00 % | $17,03 | $17,16 | $17,03 | 9,20K |
| 2026-08-07 | $17,05 | -0,58 % | $17,13 | $17,15 | $17,05 | 5,70K |
| 2026-08-06 | $17,15 | +0,47 % | $17,12 | $17,18 | $17,09 | 12,70K |
| 2026-08-05 | $17,07 | -0,58 % | $17,22 | $17,25 | $17,07 | 8,10K |
| 2026-08-04 | $17,17 | -0,41 % | $17,28 | $17,28 | $16,97 | 12,10K |
| 2026-08-03 | $17,24 | +0,41 % | $17,18 | $17,37 | $17,05 | 16,80K |
| 2026-07-31 | $17,17 | +0,23 % | $17,18 | $17,18 | $17,10 | 4,20K |
| 2026-07-30 | $17,13 | 0,00 % | $17,06 | $17,14 | $17,06 | 3,60K |
| 2026-07-29 | $17,13 | +0,12 % | $17,15 | $17,16 | $17,06 | 9,30K |
| 2026-07-28 | $17,11 | -0,52 % | $17,20 | $17,20 | $17,09 | 3,80K |
| 2026-07-27 | $17,20 | 0,00 % | $17,02 | $17,24 | $17,02 | 9,80K |
| 2026-07-24 | $17,20 | +1,06 % | $17,28 | $17,28 | $16,99 | 41,50K |
| 2026-07-23 | $17,02 | +0,06 % | $16,71 | $17,30 | $16,71 | 22,80K |
| 2026-07-22 | $17,01 | +0,47 % | $17,00 | $17,01 | $16,72 | 4,30K |
| 2026-07-21 | $16,93 | -0,94 % | $16,93 | $17,00 | $16,93 | 2,00K |
| 2026-07-20 | $17,09 | -0,41 % | $17,10 | $17,13 | $16,78 | 14,00K |
| 2026-07-17 | $17,16 | -0,23 % | $16,90 | $17,16 | $16,90 | 1,10K |
| 2026-07-16 | $17,20 | +0,88 % | $17,00 | $17,20 | $17,00 | 1,20K |
| 2026-07-15 | $17,05 | +0,29 % | $17,05 | $17,05 | $17,05 | 700 |
| 2026-07-14 | $17,00 | -0,23 % | $17,04 | $17,04 | $16,96 | 2,30K |
| 2026-07-13 | $17,04 | -0,06 % | $16,99 | $17,04 | $16,96 | 1,90K |
| 2026-07-10 | $17,05 | +0,29 % | $17,00 | $17,05 | $17,00 | 4,00K |
| 2026-07-09 | $17,00 | 0,00 % | $16,99 | $17,20 | $16,98 | 13,20K |
| 2026-07-08 | $17,00 | -0,99 % | $17,00 | $17,00 | $16,82 | 24,90K |
| 2026-07-07 | $17,17 | +0,94 % | $17,16 | $17,17 | $16,98 | 2,30K |
| 2026-07-06 | $17,01 | +1,25 % | $16,80 | $17,20 | $16,80 | 4,40K |
| 2026-07-02 | $16,80 | -3,34 % | $17,24 | $17,25 | $16,80 | 7,80K |
| 2026-07-01 | $17,38 | -2,41 % | $17,66 | $17,66 | $17,24 | 2,00K |
| 2026-06-30 | $17,81 | +5,45 % | $16,85 | $17,96 | $16,64 | 2,60K |
| 2026-06-29 | $16,89 | -2,31 % | $17,07 | $17,07 | $16,85 | 2,50K |
| 2026-06-26 | $17,29 | +2,55 % | $16,81 | $17,34 | $16,72 | 23,70K |
| 2026-06-25 | $16,86 | +0,54 % | $16,69 | $17,26 | $16,69 | 5,60K |
| 2026-06-24 | $16,77 | -0,47 % | $16,90 | $17,11 | $16,77 | 8,20K |
| 2026-06-23 | $16,85 | -1,06 % | $17,15 | $17,15 | $16,68 | 6,50K |
| 2026-06-22 | $17,03 | -2,13 % | $17,56 | $17,56 | $16,70 | 8,70K |
| 2026-06-18 | $17,40 | +6,03 % | $16,48 | $17,40 | $16,26 | 25,40K |
| 2026-06-17 | $16,41 | +1,30 % | $16,12 | $16,48 | $16,05 | 10,20K |
| 2026-06-16 | $16,20 | +1,57 % | $16,12 | $16,26 | $16,11 | 9,90K |
| 2026-06-15 | $15,95 | -2,03 % | $15,97 | $16,16 | $15,95 | 6,90K |
| 2026-06-12 | $16,28 | +0,49 % | $16,28 | $16,28 | $16,13 | 6,30K |
| 2026-06-11 | $16,20 | +2,21 % | $15,95 | $16,20 | $15,95 | 6,10K |
| 2026-06-10 | $15,85 | -1,80 % | $15,93 | $16,00 | $15,85 | 2,60K |
| 2026-06-09 | $16,14 | +1,89 % | $15,87 | $16,14 | $15,87 | 8,60K |
| 2026-06-08 | $15,84 | 0,00 % | $15,75 | $15,84 | $15,66 | 15,10K |
| 2026-06-05 | $15,84 | +0,96 % | $15,78 | $15,88 | $15,70 | 3,10K |
| 2026-06-04 | $15,69 | -0,06 % | $15,73 | $15,77 | $15,69 | 3,00K |
| 2026-06-03 | $15,70 | -0,44 % | $15,67 | $15,80 | $15,67 | 4,80K |
| 2026-06-02 | $15,77 | -0,32 % | $15,68 | $15,84 | $15,68 | 1,50K |
| 2026-06-01 | $15,82 | +1,67 % | $15,60 | $15,82 | $15,56 | 11,30K |
| 2026-05-29 | $15,56 | -0,26 % | $15,59 | $15,59 | $15,56 | 1,80K |
| 2026-05-28 | $15,60 | 0,00 % | $15,57 | $15,60 | $15,56 | 16,60K |
| 2026-05-27 | $15,60 | 0,00 % | $15,60 | $15,60 | $15,52 | 24,20K |
| 2026-05-26 | $15,60 | -0,64 % | $15,65 | $15,95 | $15,56 | 44,00K |