Holen Sie sich die Stockscreener-App
118.14
0.53%
-0.85
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
City Holding Co-Aktien (CHCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $119.0 | $117.4 | $1.69 | 57,296.0 | -0.39% |
| 2025-11-03 | $119.3 | $116.0 | $3.27 | 64,462.0 | +0.94% |
| 2025-10-31 | $118.8 | $116.3 | $2.53 | 80,099.0 | -0.81% |
| 2025-10-30 | $120.0 | $117.8 | $2.18 | 66,866.0 | +0.41% |
| 2025-10-29 | $121.5 | $117.5 | $4.00 | 80,600.0 | -1.25% |
| 2025-10-28 | $120.9 | $118.3 | $2.67 | 74,064.0 | -0.22% |
| 2025-10-27 | $122.5 | $119.9 | $2.57 | 56,673.0 | -1.43% |
| 2025-10-24 | $124.0 | $121.6 | $2.41 | 75,085.0 | -0.48% |
| 2025-10-23 | $123.5 | $122.2 | $1.31 | 55,473.0 | -0.02% |
| 2025-10-22 | $124.9 | $120.5 | $4.42 | 110,370.0 | +1.75% |
| 2025-10-21 | $121.1 | $120.2 | $0.865 | 54,194.0 | -0.90% |
| 2025-10-20 | $121.5 | $119.5 | $1.99 | 49,831.0 | +1.70% |
| 2025-10-17 | $120.2 | $117.2 | $3.03 | 83,751.0 | +2.03% |
| 2025-10-16 | $119.6 | $116.0 | $3.61 | 139,372.0 | -2.32% |
| 2025-10-15 | $123.2 | $119.5 | $3.72 | 71,933.0 | -2.81% |
| 2025-10-14 | $123.7 | $119.0 | $4.68 | 79,666.0 | +2.83% |
| 2025-10-13 | $120.3 | $118.5 | $1.76 | 57,256.0 | +1.20% |
| 2025-10-10 | $122.5 | $118.4 | $4.15 | 86,632.0 | -2.42% |
| 2025-10-09 | $122.3 | $120.6 | $1.69 | 54,484.0 | -0.65% |
| 2025-10-08 | $123.2 | $122.0 | $1.15 | 79,168.0 | -0.34% |
| 2025-10-07 | $124.6 | $122.4 | $2.22 | 84,691.0 | -0.78% |
City Holding Co-Aktien (CHCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der City Holding Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der City Holding Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
City Holding Co-Aktien (CHCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $119.3 | $116.0 | $3.27 | 121,758.0 | +0.55% |
| 2025-10 | $124.9 | $116.0 | $8.87 | 1,758,587.0 | -4.84% |
| 2025-09 | $131.7 | $122.2 | $9.51 | 1,854,692.0 | -3.59% |
| 2025-08 | $131.1 | $118.1 | $12.92 | 1,808,629.0 | +5.23% |
| 2025-07 | $133.6 | $120.5 | $13.09 | 3,425,410.0 | -0.26% |
| 2025-06 | $124.0 | $114.8 | $9.25 | 1,806,099.0 | +3.84% |
| 2025-05 | $125.6 | $114.7 | $10.88 | 1,028,871.0 | +1.74% |
| 2025-04 | $119.5 | $102.2 | $17.26 | 1,862,258.0 | -1.36% |
| 2025-03 | $121.0 | $113.2 | $7.77 | 1,571,250.0 | -1.28% |
| 2025-02 | $122.6 | $114.9 | $7.68 | 807,291.0 | +0.73% |
| 2025-01 | $121.8 | $112.5 | $9.30 | 1,133,434.0 | -0.30% |
City Holding Co-Aktien (CHCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $133.0 | $118.6 | $14.44 | 1,105,848.0 | -8.13% |
| 2024-11 | $137.3 | $114.8 | $22.46 | 1,060,812.0 | +12.62% |
| 2024-10 | $122.7 | $112.5 | $10.14 | 891,850.0 | -0.67% |
| 2024-09 | $123.1 | $111.5 | $11.59 | 1,083,326.0 | -1.14% |
| 2024-08 | $123.3 | $107.6 | $15.69 | 935,309.0 | -2.59% |
| 2024-07 | $125.5 | $104.3 | $21.20 | 1,375,071.0 | +14.73% |
| 2024-06 | $108.4 | $99.79 | $8.61 | 1,075,978.0 | +3.94% |
| 2024-05 | $107.2 | $99.62 | $7.58 | 1,149,429.0 | +1.19% |
| 2024-04 | $106.2 | $97.50 | $8.74 | 1,204,960.0 | -3.07% |
| 2024-03 | $106.2 | $98.88 | $7.31 | 1,271,906.0 | +3.72% |
| 2024-02 | $104.9 | $97.50 | $7.41 | 1,231,787.0 | -1.69% |
| 2024-01 | $111.9 | $101.0 | $10.83 | 1,366,775.0 | -7.30% |
City Holding Co-Aktien (CHCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $115.9 | $96.01 | $19.88 | 1,622,548.0 | +14.53% |
| 2023-11 | $99.73 | $89.95 | $9.78 | 987,911.0 | +6.05% |
| 2023-10 | $93.21 | $86.56 | $6.65 | 1,347,298.0 | +0.48% |
| 2023-09 | $93.55 | $86.88 | $6.67 | 1,491,188.0 | -1.11% |
| 2023-08 | $99.04 | $90.02 | $9.02 | 981,320.0 | -7.63% |
| 2023-07 | $100.7 | $88.17 | $12.53 | 1,461,430.0 | +9.91% |
| 2023-06 | $99.21 | $86.53 | $12.68 | 1,515,267.0 | +4.41% |
| 2023-05 | $93.00 | $82.53 | $10.47 | 1,639,604.0 | -5.48% |
| 2023-04 | $92.69 | $86.84 | $5.85 | 1,802,665.0 | +0.34% |
| 2023-03 | $98.43 | $86.63 | $11.80 | 2,619,588.0 | -7.45% |
| 2023-02 | $100.8 | $94.25 | $6.52 | 1,197,269.0 | +3.60% |
| 2023-01 | $95.42 | $88.81 | $6.61 | 1,420,250.0 | +1.83% |
1.09%
0.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):