German American Bancorp, Inc. GABC
NASDAQ · Amerika Birleşik Devletleri · Finans
$48,80+0,44 (+%0,91)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |