German American Bancorp Inc (GABC) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	49.68	50.65	49.68	49.93	+0.81%	230,923
2026-10-15	49.19	49.77	48.99	49.53	+1.52%	146,405
2026-10-14	48.16	49.09	47.95	48.79	+0.10%	178,422
2026-10-13	49.16	49.36	48.44	48.74	-0.16%	104,380
2026-10-12	48.25	48.99	48.11	48.82	+1.37%	112,737
2026-10-09	48.69	48.69	48.12	48.16	-1.35%	120,403
2026-10-08	48.45	49.00	48.00	48.82	+0.85%	257,409
2026-10-07	48.55	48.75	48.17	48.41	-1.32%	190,013
2026-10-06	49.28	49.54	48.93	49.06	-0.45%	146,802
2026-10-05	49.31	49.48	48.92	49.28	-0.24%	125,631
2026-10-02	49.17	49.74	48.95	49.40	+1.23%	104,349
2026-10-01	48.25	48.82	47.61	48.80	+0.91%	203,599
2026-09-30	48.85	49.13	48.15	48.36	-0.94%	143,653
2026-09-29	49.25	49.72	48.51	48.82	-1.07%	127,250
2026-09-28	49.35	49.66	49.17	49.35	-0.30%	115,313
2026-09-25	49.18	49.87	48.89	49.50	+0.81%	160,643
2026-09-24	48.82	49.41	48.64	49.10	+0.99%	112,877
2026-09-23	48.91	49.05	48.19	48.62	-0.76%	118,866
2026-09-22	49.44	49.62	48.79	48.99	-0.39%	118,453
2026-09-21	49.21	49.48	48.91	49.18	+0.10%	117,723
2026-09-18	48.93	49.22	48.42	49.13	-0.12%	372,125
2026-09-17	49.64	49.99	48.72	49.19	+0.02%	129,930
2026-09-16	49.88	49.99	48.47	49.18	-1.28%	146,798
2026-09-15	49.76	50.09	49.51	49.82	-0.18%	111,614
2026-09-14	49.84	50.51	49.51	49.91	+0.32%	166,421
2026-09-11	50.00	50.07	49.23	49.75	+0.10%	95,093
2026-09-10	49.25	49.70	48.94	49.70	+0.91%	110,128
2026-09-09	49.15	49.58	48.95	49.25	-0.71%	110,855
2026-09-08	49.81	49.88	49.53	49.60	-0.82%	86,639
2026-09-04	49.48	50.38	49.33	50.01	+0.44%	159,292
2026-09-03	49.89	50.17	49.70	49.79	+0.42%	91,974
2026-09-02	48.94	49.90	48.64	49.58	+1.47%	121,965
2026-09-01	49.29	49.64	48.52	48.86	-0.93%	122,700
2026-08-31	49.93	50.02	49.27	49.32	-1.20%	97,743
2026-08-28	49.50	50.08	49.49	49.92	+0.73%	103,425
2026-08-27	49.19	49.73	48.97	49.56	-0.06%	111,748
2026-08-26	49.88	50.11	49.55	49.59	-0.08%	114,428
2026-08-25	50.26	50.53	49.43	49.63	-0.88%	89,117
2026-08-24	50.08	50.52	49.72	50.07	+0.34%	88,009
2026-08-21	50.20	50.69	49.58	49.90	-0.08%	133,732
2026-08-20	49.22	50.06	48.79	49.94	+0.85%	121,964
2026-08-19	51.12	51.35	49.44	49.52	-2.79%	130,397
2026-08-18	51.15	51.34	50.44	50.94	+0.00%	171,772
2026-08-17	51.14	51.70	50.86	50.94	-0.86%	126,600
2026-08-14	51.15	51.53	51.08	51.38	+0.53%	149,562
2026-08-13	51.03	51.31	50.32	51.11	+0.45%	140,310
2026-08-12	50.18	50.92	50.18	50.88	+1.09%	128,901
2026-08-11	49.90	50.52	49.90	50.33	+1.29%	111,232
2026-08-10	49.85	50.16	49.23	49.69	-1.60%	119,438
2026-08-07	50.64	50.67	49.90	50.50	-0.57%	131,681
2026-08-06	51.33	51.46	50.60	50.79	-0.49%	90,151
2026-08-05	51.39	51.39	50.74	51.04	-0.29%	106,977
2026-08-04	51.09	51.61	50.58	51.19	+0.18%	195,938
2026-08-03	51.54	51.95	51.00	51.10	+0.43%	213,753
2026-07-31	50.91	51.23	50.54	50.88	-0.45%	197,509
2026-07-30	51.53	52.23	51.01	51.11	-0.39%	148,533
2026-07-29	50.66	51.45	50.56	51.31	+0.57%	215,398
2026-07-28	49.75	51.16	49.09	51.02	+4.48%	355,392
2026-07-27	48.79	49.02	48.56	48.83	+0.83%	145,962
2026-07-24	47.87	48.62	47.78	48.43	+1.62%	142,315
2026-07-23	46.97	47.74	46.62	47.66	+0.21%	150,559
2026-07-22	47.99	48.05	47.26	47.56	-0.90%	179,397
2026-07-21	48.22	48.50	47.77	47.99	-0.97%	195,817
2026-07-20	48.37	48.68	48.21	48.46	-0.23%	117,612
2026-07-17	48.85	49.27	48.14	48.57	-1.56%	181,663
2026-07-16	47.95	49.39	47.69	49.34	+3.16%	170,726
2026-07-15	47.28	48.11	47.28	47.83	+1.33%	132,581
2026-07-14	47.37	47.71	44.85	47.20	-0.36%	122,039
2026-07-13	46.97	47.60	46.96	47.37	+0.85%	131,878
2026-07-10	46.63	47.13	45.51	46.97	+0.54%	121,487
2026-07-09	46.48	47.02	46.48	46.72	+0.32%	106,896
2026-07-08	47.57	47.57	46.43	46.57	-2.29%	204,963
2026-07-07	47.52	47.88	47.29	47.66	+0.38%	202,473
2026-07-06	47.52	48.24	47.17	47.48	-0.25%	126,109
2026-07-02	48.11	48.34	47.30	47.60	-0.96%	180,279
2026-07-01	47.65	48.49	47.61	48.06	+1.26%	229,140
2026-06-30	47.07	47.72	46.66	47.46	+0.83%	204,791
2026-06-29	47.43	47.46	46.89	47.07	-1.22%	262,069
2026-06-26	47.04	48.04	46.72	47.65	+1.79%	1,019,904
2026-06-25	48.94	48.94	46.51	46.81	+0.65%	148,939
2026-06-24	45.97	46.70	45.82	46.51	+1.31%	173,436
2026-06-23	45.40	46.08	45.19	45.91	+1.30%	159,493
2026-06-22	44.99	45.70	44.66	45.32	+0.73%	152,120
2026-06-18	45.13	45.59	44.73	44.99	+0.67%	326,368
2026-06-17	45.26	45.73	44.33	44.69	-1.52%	137,020
2026-06-16	45.13	45.56	44.73	45.38	+0.91%	172,196
2026-06-15	45.99	46.07	44.79	44.97	-2.05%	134,933
2026-06-12	45.69	46.39	45.45	45.91	+1.37%	133,577
2026-06-11	45.85	45.98	44.82	45.29	-0.75%	206,828
2026-06-10	44.92	45.89	44.84	45.63	+1.54%	215,922
2026-06-09	44.65	45.58	44.65	44.94	+1.22%	136,196
2026-06-08	44.45	44.88	44.28	44.40	+0.27%	145,014
2026-06-05	43.59	44.66	43.59	44.28	+1.30%	136,087
2026-06-04	43.18	43.92	43.16	43.71	+2.41%	194,239
2026-06-03	43.41	43.43	42.64	42.68	-2.53%	118,083
2026-06-02	42.99	43.96	42.99	43.79	+1.39%	131,338
2026-06-01	43.42	43.54	42.77	43.19	-1.21%	102,379
2026-05-29	43.34	43.89	43.14	43.72	+0.71%	158,434
2026-05-28	43.48	43.48	42.91	43.41	-0.16%	119,207
2026-05-27	43.85	44.10	43.28	43.48	-0.84%	99,367
2026-05-26	43.34	44.01	43.32	43.85	+1.34%	109,813
2026-05-22	43.45	43.59	43.16	43.27	-0.25%	100,256
2026-05-21	42.66	43.42	42.35	43.38	+0.74%	193,335
2026-05-20	42.60	43.53	42.54	43.06	+0.94%	110,754
2026-05-19	42.45	42.94	41.92	42.66	+0.31%	80,351
2026-05-18	41.71	42.58	41.71	42.53	+2.14%	71,265
2026-05-15	42.05	42.23	41.49	41.64	-1.42%	61,678
2026-05-14	42.50	43.08	42.18	42.24	+0.07%	81,555
2026-05-13	42.43	42.92	42.01	42.21	-0.85%	127,486
2026-05-12	43.09	43.09	42.00	42.57	-0.88%	137,423
2026-05-11	43.63	43.78	42.77	42.95	-1.47%	69,483
2026-05-08	43.81	43.92	43.39	43.59	-1.11%	73,497
2026-05-07	43.90	44.34	43.77	44.08	+0.82%	106,254
2026-05-06	43.85	44.16	43.55	43.72	+0.55%	80,252
2026-05-05	42.75	43.64	42.73	43.48	+1.87%	87,871
2026-05-04	43.17	43.58	42.59	42.68	-1.70%	119,681
2026-05-01	43.10	43.78	42.59	43.42	+0.81%	85,156
2026-04-30	42.74	43.32	42.32	43.07	+0.07%	112,223
2026-04-29	43.00	43.50	42.76	43.04	-0.44%	135,401
2026-04-28	44.26	44.80	43.22	43.23	-1.59%	168,181
2026-04-27	43.39	44.16	42.25	43.93	+0.92%	119,442
2026-04-24	43.42	43.76	43.22	43.53	-0.18%	104,270
2026-04-23	43.38	44.55	43.30	43.61	+0.95%	104,320
2026-04-22	43.45	43.62	43.08	43.20	-0.30%	87,720
2026-04-21	44.40	44.50	43.27	43.33	-1.86%	118,223
2026-04-20	44.06	44.46	43.91	44.15	+0.02%	83,782
2026-04-17	43.69	44.76	43.66	44.14	+2.25%	138,349
2026-04-16	43.30	43.40	43.03	43.17	-0.87%	91,479
2026-04-15	43.89	44.15	43.33	43.55	-0.93%	136,199
2026-04-14	43.65	44.06	43.10	43.96	+0.37%	130,279
2026-04-13	43.82	43.89	42.79	43.80	-0.57%	118,846
2026-04-10	44.32	44.32	43.66	44.05	-0.86%	141,943
2026-04-09	43.57	44.53	43.57	44.43	+1.21%	184,811
2026-04-08	43.84	44.21	43.59	43.90	+1.86%	204,147
2026-04-07	42.44	43.15	42.44	43.10	+0.89%	163,731
2026-04-06	42.47	42.89	42.23	42.72	+0.21%	99,344
2026-04-02	41.93	42.68	41.73	42.63	+0.83%	129,933
2026-04-01	42.06	42.52	41.74	42.28	+1.17%	102,178
2026-03-31	41.77	42.10	41.27	41.79	+0.87%	147,219
2026-03-30	41.37	41.55	41.07	41.43	+0.58%	120,956
2026-03-27	41.30	41.47	41.13	41.19	-0.84%	174,100
2026-03-26	40.90	41.64	40.90	41.54	+0.75%	219,075
2026-03-25	41.69	41.85	41.03	41.23	-0.22%	148,227
2026-03-24	41.05	42.05	40.98	41.32	-0.51%	163,912
2026-03-23	41.67	42.18	41.01	41.53	+2.42%	278,257
2026-03-20	40.69	40.95	40.30	40.55	+1.83%	1,451,665
2026-03-19	38.81	40.15	38.77	39.82	+1.89%	231,936
2026-03-18	39.37	39.59	38.74	39.08	-1.69%	185,876
2026-03-17	40.55	40.61	39.48	39.75	-1.27%	183,811
2026-03-16	40.38	40.59	39.98	40.26	+0.47%	105,187
2026-03-13	40.29	40.64	39.60	40.07	+0.06%	103,092
2026-03-12	39.10	40.09	39.10	40.05	+0.36%	127,786
2026-03-11	40.11	40.11	39.55	39.90	-1.02%	93,242
2026-03-10	40.04	40.72	39.53	40.31	+0.67%	151,249
2026-03-09	39.52	40.31	38.65	40.04	-0.17%	197,487
2026-03-06	39.74	40.11	39.42	40.11	-1.72%	155,209
2026-03-05	41.32	41.32	40.30	40.81	-1.83%	115,446
2026-03-04	41.76	42.09	41.36	41.57	+0.14%	95,785
2026-03-03	41.06	41.75	40.64	41.51	-0.98%	156,627
2026-03-02	40.85	42.22	40.72	41.92	+1.40%	110,511
2026-02-27	41.97	42.99	41.15	41.34	-2.98%	179,898
2026-02-26	42.83	43.44	42.12	42.61	-0.07%	82,935
2026-02-25	42.48	42.74	41.95	42.64	+1.23%	78,617
2026-02-24	42.19	42.32	41.84	42.12	+0.31%	88,382
2026-02-23	43.47	43.69	41.75	41.99	-3.85%	114,850
2026-02-20	43.24	43.77	42.95	43.67	+1.16%	99,665
2026-02-19	42.85	43.26	42.65	43.17	-0.05%	83,224
2026-02-18	43.47	43.98	43.01	43.19	-0.87%	74,969
2026-02-17	43.30	43.73	43.27	43.57	+0.86%	72,804
2026-02-13	43.06	43.31	42.47	43.20	+0.33%	85,313
2026-02-12	43.53	43.98	42.43	43.06	+0.00%	131,581
2026-02-11	43.59	44.09	42.99	43.06	-0.46%	145,475
2026-02-10	43.89	44.09	43.00	43.26	-1.90%	97,190
2026-02-09	44.20	44.53	43.88	44.10	-0.61%	113,066
2026-02-06	44.78	45.00	44.29	44.37	+0.11%	150,270
2026-02-05	44.15	44.80	43.66	44.32	+0.20%	150,034
2026-02-04	43.46	44.38	42.96	44.23	+2.57%	204,701
2026-02-03	43.00	44.00	42.10	43.12	-0.19%	184,013
2026-02-02	42.22	43.35	41.99	43.20	+2.69%	156,103
2026-01-30	41.36	42.17	41.05	42.07	+1.25%	176,306
2026-01-29	41.00	42.05	41.00	41.55	+2.14%	328,665
2026-01-28	42.06	42.13	40.62	40.68	-3.28%	131,031
2026-01-27	41.32	42.84	41.32	42.06	+3.65%	190,438
2026-01-26	40.38	40.73	39.74	40.58	+0.82%	99,506
2026-01-23	41.32	41.40	40.00	40.25	-3.27%	97,685
2026-01-22	41.58	42.22	41.48	41.61	+0.02%	130,890
2026-01-21	40.02	41.78	40.02	41.60	+4.55%	140,273
2026-01-20	39.80	40.09	39.60	39.79	-1.29%	81,467
2026-01-16	40.60	40.73	40.21	40.31	-0.91%	116,973
2026-01-15	39.87	40.94	39.87	40.68	+2.03%	92,535
2026-01-14	39.10	39.88	38.99	39.87	+1.97%	108,706
2026-01-13	39.39	39.47	38.95	39.10	-0.81%	94,723
2026-01-12	40.00	40.09	39.22	39.42	-2.01%	108,235
2026-01-09	40.58	40.84	40.20	40.23	-0.96%	127,182
2026-01-08	39.12	40.77	39.12	40.62	+3.36%	191,108
2026-01-07	39.73	39.73	39.11	39.30	-1.08%	84,641
2026-01-06	39.34	39.84	39.02	39.73	+0.35%	129,278
2026-01-05	38.74	40.14	38.74	39.59	+1.83%	189,165
2026-01-02	39.21	39.70	38.55	38.88	-0.77%	144,907
2025-12-31	39.74	39.83	39.14	39.18	-1.24%	152,480
2025-12-30	39.96	40.04	39.62	39.67	-0.73%	105,760
2025-12-29	40.17	40.27	39.69	39.96	-0.40%	93,735
2025-12-26	39.98	40.18	39.85	40.12	+0.48%	103,198
2025-12-24	40.00	40.28	39.81	39.93	-0.40%	58,821
2025-12-23	40.28	40.52	40.06	40.09	-0.89%	79,563
2025-12-22	40.74	40.96	40.39	40.45	-0.59%	90,787
2025-12-19	41.33	41.41	40.44	40.69	-1.86%	263,939
2025-12-18	41.45	41.65	41.16	41.46	+0.29%	118,920
2025-12-17	41.14	41.59	41.14	41.34	+0.27%	123,270
2025-12-16	41.68	41.75	41.23	41.23	-1.10%	165,160
2025-12-15	41.18	41.82	40.90	41.69	+1.91%	226,431
2025-12-12	40.87	41.15	40.66	40.91	+0.05%	168,776
2025-12-11	40.50	41.10	40.50	40.89	+0.96%	125,213
2025-12-10	39.65	40.85	39.65	40.50	+2.14%	240,975
2025-12-09	39.52	40.16	39.34	39.65	+0.20%	138,147
2025-12-08	39.84	39.84	39.24	39.57	-0.13%	137,980
2025-12-05	39.92	40.09	39.56	39.62	-1.20%	127,694
2025-12-04	40.02	40.34	39.81	40.10	-0.32%	165,202
2025-12-03	39.62	40.31	39.45	40.23	+1.98%	195,384
2025-12-02	39.95	39.98	39.30	39.45	-0.58%	164,464
2025-12-01	39.54	40.04	39.54	39.68	-0.05%	113,597
2025-11-28	39.87	40.20	39.59	39.70	-0.60%	59,366
2025-11-26	39.99	40.24	39.78	39.94	-0.72%	91,011
2025-11-25	39.24	40.37	39.24	40.23	+3.00%	103,174
2025-11-24	39.25	39.31	38.91	39.06	-0.81%	127,695
2025-11-21	38.15	39.73	38.15	39.38	+3.31%	142,977
2025-11-20	38.34	39.35	38.01	38.12	+0.34%	114,353
2025-11-19	38.19	38.55	37.73	37.99	-0.37%	153,092
2025-11-18	38.13	38.57	38.07	38.13	+0.03%	52,114
2025-11-17	39.24	39.32	38.10	38.12	-2.78%	78,652
2025-11-14	39.38	39.47	38.68	39.21	-0.76%	116,486
2025-11-13	39.20	39.71	39.03	39.51	+0.23%	75,875
2025-11-12	39.50	39.95	39.29	39.42	-0.18%	96,294
2025-11-11	39.64	39.77	39.22	39.49	-0.08%	57,670
2025-11-10	39.54	39.95	38.91	39.52	-0.38%	53,426
2025-11-07	39.37	39.79	39.33	39.67	+0.66%	78,039
2025-11-06	39.84	39.84	39.40	39.41	-1.03%	72,681
2025-11-05	39.09	39.96	39.09	39.82	+1.87%	80,450
2025-11-04	38.82	39.22	38.61	39.09	+0.33%	51,852
2025-11-03	38.35	39.00	38.09	38.96	+1.09%	100,124
2025-10-31	38.42	38.93	38.10	38.54	-0.70%	94,596
2025-10-30	38.77	39.72	38.77	38.81	-0.10%	66,626
2025-10-29	39.97	40.51	38.65	38.85	-3.41%	115,128
2025-10-28	39.45	40.74	39.20	40.22	+2.69%	174,324
2025-10-27	39.30	39.48	39.01	39.16	-0.37%	103,707
2025-10-24	38.94	39.36	38.59	39.31	+1.89%	71,514
2025-10-23	39.06	39.25	38.51	38.58	-1.30%	68,096
2025-10-22	38.83	39.46	38.83	39.09	+0.80%	82,259
2025-10-21	38.76	39.17	38.74	38.78	-0.46%	76,631
2025-10-20	38.29	39.00	38.19	38.96	+2.07%	85,936

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jan (+7.29%). Schwächster Monat: Mär (-3.57%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+7.29%
Feb-3.42%
Mär-3.57%
Apr+1.52%
Mai+0.76%
Jun+5.90%
Jul+1.03%
Aug+3.80%
Sep-2.92%
Okt-1.20%
Nov+1.90%
Dez-1.26%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von German American Bancorp Inc (GABC)?

49.93 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von GABC?

52.23 im Hoch und 37.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von German American Bancorp Inc?

Historisch war der stärkste Kalendermonat von GABC der Jan (Durchschnitt +7.29%), der schwächste der Mär (Durchschnitt -3.57%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.