Stock Yards Bancorp, Inc. SYBT
NASDAQ · Vereinigte Staaten · Finanzen
$77,04-0,05 (-0,06 %)
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 | $77,12 | +0,04 % | $77,09 | $78,14 | $76,01 | 129,77K |
| 2026-09-30 | $77,09 | -0,21 % | $77,26 | $77,76 | $76,51 | 154,50K |
| 2026-09-29 | $77,25 | -0,99 % | $77,86 | $78,45 | $75,94 | 111,30K |
| 2026-09-28 | $78,02 | -0,70 % | $78,57 | $79,25 | $77,85 | 146,70K |
| 2026-09-25 | $78,57 | +0,65 % | $78,38 | $79,42 | $77,66 | 144,10K |
| 2026-09-24 | $78,06 | +1,09 % | $77,48 | $78,15 | $77,08 | 115,60K |
| 2026-09-23 | $77,22 | -1,16 % | $78,08 | $78,40 | $77,01 | 122,20K |
| 2026-09-22 | $78,13 | -0,86 % | $79,09 | $79,51 | $78,08 | 121,90K |
| 2026-09-21 | $78,81 | -0,71 % | $79,02 | $79,62 | $78,73 | 115,00K |
| 2026-09-18 | $79,37 | -0,59 % | $79,49 | $79,87 | $78,13 | 266,20K |
| 2026-09-17 | $79,84 | +0,94 % | $80,12 | $80,55 | $78,91 | 196,00K |
| 2026-09-16 | $79,10 | -2,44 % | $81,08 | $82,79 | $78,42 | 342,90K |
| 2026-09-15 | $81,08 | +0,77 % | $80,38 | $81,76 | $80,38 | 135,80K |
| 2026-09-14 | $80,46 | +0,90 % | $79,91 | $81,00 | $79,68 | 177,60K |
| 2026-09-11 | $79,74 | +1,00 % | $79,58 | $79,91 | $78,33 | 176,00K |
| 2026-09-10 | $78,95 | +1,87 % | $77,40 | $79,04 | $76,93 | 159,90K |
| 2026-09-09 | $77,50 | -1,39 % | $77,92 | $78,73 | $76,89 | 107,90K |
| 2026-09-08 | $78,59 | -1,13 % | $79,06 | $79,86 | $78,41 | 182,60K |
| 2026-09-04 | $79,49 | -0,98 % | $79,80 | $81,13 | $79,36 | 160,80K |
| 2026-09-03 | $80,28 | +1,03 % | $80,19 | $80,73 | $79,84 | 153,10K |
| 2026-09-02 | $79,46 | +1,39 % | $78,75 | $80,22 | $78,35 | 141,20K |
| 2026-09-01 | $78,37 | -1,06 % | $79,14 | $80,23 | $77,51 | 167,20K |
| 2026-08-31 | $79,21 | -0,79 % | $79,78 | $80,16 | $79,07 | 151,60K |
| 2026-08-28 | $79,84 | +0,14 % | $79,85 | $80,58 | $79,39 | 116,60K |
| 2026-08-27 | $79,73 | -0,31 % | $79,45 | $79,94 | $78,56 | 109,10K |
| 2026-08-26 | $79,98 | -0,20 % | $80,47 | $80,70 | $79,82 | 130,90K |
| 2026-08-25 | $80,14 | -2,03 % | $81,88 | $82,28 | $80,08 | 138,50K |
| 2026-08-24 | $81,80 | -0,16 % | $81,93 | $82,99 | $79,35 | 94,60K |
| 2026-08-21 | $81,93 | -0,15 % | $82,64 | $83,00 | $81,44 | 106,10K |
| 2026-08-20 | $82,05 | +0,13 % | $81,57 | $82,34 | $81,29 | 163,80K |
| 2026-08-19 | $81,94 | -2,10 % | $84,56 | $84,56 | $81,71 | 130,30K |
| 2026-08-18 | $83,70 | -0,69 % | $84,66 | $85,03 | $83,50 | 117,50K |
| 2026-08-17 | $84,28 | -0,92 % | $84,46 | $85,84 | $84,13 | 146,50K |
| 2026-08-14 | $85,06 | +0,09 % | $85,04 | $85,83 | $84,09 | 114,60K |
| 2026-08-13 | $84,98 | -0,05 % | $85,51 | $86,17 | $84,59 | 113,00K |
| 2026-08-12 | $85,02 | +1,77 % | $83,67 | $85,21 | $83,22 | 123,90K |
| 2026-08-11 | $83,54 | +0,47 % | $83,15 | $84,20 | $83,12 | 141,40K |
| 2026-08-10 | $83,15 | -0,51 % | $82,97 | $83,61 | $82,50 | 77,20K |
| 2026-08-07 | $83,58 | -0,42 % | $83,73 | $84,16 | $82,71 | 90,80K |
| 2026-08-06 | $83,93 | -1,03 % | $85,32 | $85,58 | $83,60 | 141,70K |
| 2026-08-05 | $84,80 | -0,74 % | $85,90 | $86,03 | $84,47 | 191,60K |
| 2026-08-04 | $85,43 | +1,44 % | $84,09 | $86,12 | $83,46 | 165,70K |
| 2026-08-03 | $84,22 | -1,03 % | $85,73 | $86,78 | $84,08 | 230,20K |
| 2026-07-31 | $85,10 | -1,28 % | $86,50 | $87,87 | $84,98 | 277,40K |
| 2026-07-30 | $86,20 | -2,08 % | $87,35 | $88,21 | $85,80 | 410,60K |
| 2026-07-29 | $88,03 | +3,06 % | $86,00 | $89,22 | $84,33 | 413,60K |
| 2026-07-28 | $85,42 | +3,60 % | $83,00 | $85,56 | $82,61 | 203,00K |
| 2026-07-27 | $82,45 | +0,79 % | $82,32 | $82,99 | $81,74 | 166,00K |
| 2026-07-24 | $81,80 | +1,50 % | $80,95 | $82,06 | $77,35 | 127,70K |
| 2026-07-23 | $80,59 | +0,35 % | $79,47 | $80,59 | $78,67 | 181,50K |
| 2026-07-22 | $80,31 | -1,27 % | $80,95 | $81,43 | $79,76 | 179,10K |
| 2026-07-21 | $81,34 | +0,67 % | $80,41 | $81,36 | $79,51 | 146,50K |
| 2026-07-20 | $80,80 | -0,42 % | $81,14 | $81,21 | $80,22 | 194,10K |
| 2026-07-17 | $81,14 | -1,37 % | $81,57 | $82,50 | $80,16 | 214,30K |
| 2026-07-16 | $82,27 | +4,51 % | $78,96 | $82,27 | $78,84 | 156,40K |
| 2026-07-15 | $78,72 | +2,25 % | $77,25 | $79,37 | $77,00 | 233,40K |
| 2026-07-14 | $76,99 | +0,57 % | $76,55 | $77,38 | $75,95 | 190,50K |
| 2026-07-13 | $76,55 | +0,38 % | $76,26 | $76,86 | $75,68 | 138,90K |
| 2026-07-10 | $76,26 | +0,58 % | $75,72 | $77,22 | $75,41 | 131,90K |
| 2026-07-09 | $75,82 | +0,60 % | $75,50 | $76,32 | $74,73 | 154,90K |
| 2026-07-08 | $75,37 | -1,71 % | $76,09 | $76,48 | $74,92 | 159,70K |
| 2026-07-07 | $76,68 | -1,49 % | $77,84 | $78,25 | $76,68 | 125,10K |
| 2026-07-06 | $77,84 | -0,40 % | $77,92 | $78,63 | $77,30 | 136,80K |
| 2026-07-02 | $78,15 | -0,15 % | $78,67 | $78,73 | $77,38 | 230,80K |
| 2026-07-01 | $78,27 | +2,35 % | $76,76 | $78,71 | $76,73 | 234,10K |
| 2026-06-30 | $76,47 | +1,04 % | $75,77 | $76,59 | $75,25 | 199,70K |
| 2026-06-29 | $75,68 | -0,83 % | $75,99 | $76,37 | $74,28 | 227,60K |
| 2026-06-26 | $76,31 | +0,61 % | $76,18 | $77,45 | $75,67 | 1,04M |
| 2026-06-25 | $75,85 | +1,17 % | $75,06 | $75,93 | $74,75 | 166,50K |
| 2026-06-24 | $74,97 | +0,98 % | $74,41 | $75,49 | $74,02 | 241,00K |
| 2026-06-23 | $74,24 | +1,21 % | $73,47 | $74,69 | $73,17 | 195,90K |
| 2026-06-22 | $73,35 | +0,23 % | $73,18 | $76,50 | $70,39 | 202,40K |
| 2026-06-18 | $73,18 | +1,19 % | $73,15 | $73,73 | $72,88 | 460,40K |
| 2026-06-17 | $72,32 | -1,74 % | $73,24 | $74,23 | $71,86 | 228,60K |
| 2026-06-16 | $73,60 | +0,20 % | $74,01 | $74,65 | $73,28 | 144,90K |
| 2026-06-15 | $73,45 | -2,82 % | $75,26 | $76,49 | $73,22 | 148,90K |
| 2026-06-12 | $75,58 | +1,03 % | $75,21 | $76,01 | $75,05 | 137,20K |
| 2026-06-11 | $74,81 | +0,74 % | $74,67 | $75,57 | $73,65 | 209,50K |
| 2026-06-10 | $74,26 | +0,42 % | $74,57 | $75,35 | $73,66 | 189,00K |
| 2026-06-09 | $73,95 | +1,93 % | $73,21 | $75,00 | $73,21 | 164,70K |
| 2026-06-08 | $72,55 | +1,03 % | $71,91 | $72,76 | $71,91 | 175,20K |
| 2026-06-05 | $71,81 | +0,11 % | $71,70 | $72,88 | $71,06 | 165,20K |
| 2026-06-04 | $71,73 | +3,39 % | $70,24 | $71,98 | $69,79 | 164,80K |
| 2026-06-03 | $69,38 | -3,26 % | $71,23 | $71,29 | $69,27 | 150,20K |
| 2026-06-02 | $71,72 | +1,44 % | $70,35 | $71,93 | $70,20 | 133,30K |
| 2026-06-01 | $70,70 | -1,45 % | $71,16 | $72,62 | $69,74 | 206,00K |
| 2026-05-29 | $71,74 | +0,60 % | $71,00 | $72,08 | $71,00 | 143,00K |
| 2026-05-28 | $71,31 | -0,89 % | $71,65 | $72,00 | $70,65 | 171,30K |
| 2026-05-27 | $71,95 | -0,72 % | $72,33 | $72,79 | $71,26 | 232,30K |
| 2026-05-26 | $72,47 | +1,76 % | $71,39 | $72,57 | $71,33 | 160,60K |