28.07.2021 15:29:05
NASDAQ BANK
4332.83
USD
-21.1260
-0.49%
27.07.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.07.2021 4353.96 Volatilität in % -
Börse Letzter Handel 27.07.2021 / 23:15
Währung USD Aktualisierungsstand 28.07.2021 / 15:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.16% 4914.7 3478.7
1 Woche 0.63% 4407.6 4280.7
1 Monat -6.61% 4620.1 4171.9
3 Monate -7.40% 4865.2 4171.9
6 Monate 15.74% 4914.7 3689.3
1 Jahr 63.63% 4914.7 2375.3
3 Jahre 2.95% 4914.7 2069.0
22.63
26.51
1.13
22.16
12.31
SMI
-11.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.63,"chartHeight":24.86669866795,"year":2019,"ID_NOTATION":"324984"},"2020":{"performance":-11.02,"chartHeight":21.082753167555,"year":2020,"ID_NOTATION":"324984"},"2021":{"performance":22.16,"chartHeight":24.756332037963,"year":2021,"ID_NOTATION":"324984"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.07.2021 15:29:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1895 BANC 10.70 - - - - - - 100 10.51 17.12 100 -3.25% 7.43%
1st Constitution Ban 21.01 - - - - - - 200 14.90 33.61 100 0.48% 32.39%
1ST SOURCE CORP. 44.28 - - - - - - 300 41.33 45.20 600 3.94% 9.88%
ACNB CORP. DL 2,50 28.19 - - - - - - 800 26.00 29.45 200 0.68% 12.76%
ALLEGIANCE BANCS.INC 35.55 - - - - - - 100 14.22 41.00 400 0.99% 4.16%
ALTEROLA BIOTECH INC 1.50 - - - - - - 100 20.07 20.50 300 -16.67% 368.60%
AMALGAMATED FIN. DL- 15.45 - - - - - - 100 15.20 19.00 1000 -1.28% 12.45%
AMERAN.BANCORP B DL- 18.70 - - - - - - 100 7.70 29.92 100 -1.37% 60.79%
AMERAN.BANCORP CL.A 22.14 - - - - - - 200 20.50 34.94 100 2.03% 45.66%
AMERICAN NATL BANCSH 32.32 - - - - - - 500 29.00 32.85 1000 9.30% 23.31%
AMERICAN RIVER BANKS 18.66 - - - - - - 100 7.68 29.45 100 -1.79% 41.90%
AMERIS BANCORP. DL 1 47.33 - - - - - - 200 47.50 56.50 100 1.74% 24.32%
AMERISERV F. DL 2,50 3.74 - - - - - - 5000 3.71 3.82 100 -1.84% 19.49%
AMES NATIONAL CDT DL 23.62 - - - - - - 100 22.61 37.79 100 1.85% -1.67%
ARROW FINL CORP. DL 35.73 - - - - - - 100 14.30 57.16 100 0.42% 19.46%
ATLANTIC CAP. BANCSH 24.38 - - - - - - 200 24.38 28.50 6000 1.71% 53.14%
AUBURN NATL BANC. DL 34.79 - - - - - - 5000 32.05 37.31 200 3.82% -16.55%
BANCFIRST CORP. DL 1 55.30 - - - - - - 100 22.12 66.75 100 -0.93% -5.79%
BANK FIRST CORP. 68.40 - - - - - - 100 28.12 70.50 100 -0.93% 5.52%
BANK OF COMMERCE HLD 13.38 - - - - - - 1600 11.00 21.40 100 0.38% 35.15%
BANK OF MARIN BANCOR 32.97 - - - - - - 100 31.43 39.83 300 -0.24% -3.99%
BK OF PRINCETON N.J. 29.53 - - - - - - 100 11.82 47.24 100 0.96% 26.14%
BANK OF SOUTH CAROLI 20.00 - - - - - - 1000 16.80 20.50 300 0.76% 24.77%
BK O.T.J.FINL GRP DL 15.90 - - - - - - 100 13.00 20.00 7600 0.25% 31.19%
Bank OZK 40.65 - - - - - - 200 34.99 40.90 200 2.37% 30.00%
BANK7 CORP. DL-,01 19.32 - - - - - - 3000 16.64 25.76 400 7.10% 36.06%
BANKFINANCIAL CORP.D 11.67 - - - - - - 100 10.51 15.00 300 3.37% 32.92%
BANKWELL FINANCIAL D 27.86 - - - - - - 100 11.46 43.97 100 0.22% 42.51%
BANNER CORP. NEW DL- 52.26 - - - - - - 400 52.10 55.31 400 2.67% 12.17%
BAYCOM CORP. DL -,01 18.44 - - - - - - 500 18.44 20.31 500 1.99% 21.56%
BCB BANCORP. INC. DL 14.43 - - - - - - 100 14.00 14.93 100 3.59% 30.35%
BOK FINL CORP. DL-,0 82.14 - - - - - - 300 77.09 94.44 100 0.97% 19.95%
BRIDGEWATER BANC. DL 16.14 - - - - - - 100 6.46 18.99 100 0.31% 29.22%
BROADWAY FINL CORP.D 2.85 - - - - - - 100 2.90 2.97 1000 -5.63% 54.05%
Brookline Bancorp. 13.72 - - - - - - 100 13.72 14.73 600 0.37% 13.95%
BRYN MAWR BK CORP. D 38.93 - - - - - - 100 15.58 52.81 100 -0.97% 27.24%
BUSINESS FIRST BANCS 23.47 - - - - - - 100 23.00 29.85 100 3.62% 15.28%
C + F FINL CORP. DL1 52.76 - - - - - - 100 21.11 84.41 100 6.05% 42.17%
CALIFORNIA BANCORP.D 17.80 - - - - - - 200 15.00 28.57 100 2.60% 14.40%
CAMBRIDGE BANCORP DL 85.83 - - - - - - 300 80.00 135.50 100 3.27% 23.05%
CAMDEN NATL CORP. 44.43 - - - - - - 100 41.64 46.65 300 -0.63% 24.18%
CAPITAL BANCORP. DL- 22.56 - - - - - - 300 21.87 23.30 500 12.86% 61.95%
CAPITAL CTY BK GRP D 23.97 - - - - - - 100 9.59 38.35 100 -0.08% -2.48%
Capitol Federal Fina 11.17 - - - - - - 900 10.90 12.60 1500 -0.53% -10.64%
CAPSTAR FINL HLDGS D 21.02 - - - - - - 300 19.30 21.52 300 1.30% 42.51%
CARTER BANKSHARES DL 10.44 - - - - - - 100 10.30 10.93 100 -3.96% -2.61%
Carver Bancorp 14.69 - - - - - - 100 15.16 15.80 100 -16.77% 126.35%
Cathay General Banco 37.02 - - - - - - 100 29.00 38.85 200 0.60% 15.00%
CB FINANC.SERVICES I 23.00 - - - - - - 200 20.06 36.16 100 0.00% 0.00%
CBM BANC 15.21 - - - - - - 100 15.00 24.01 100 0.92% 14.52%
CBTX 26.76 - - - - - - 100 11.01 35.00 1000 -1.04% 4.90%
CENTRAL VY CMNTY BAN 21.99 - - - - - - 1000 17.00 35.18 100 3.53% 47.68%
CENTURY BANC. (MASS. 114.22 - - - - - - 100 77.50 182.75 100 0.13% 47.65%
CF BANKSHARES INC. D 18.73 - - - - - - 200 17.97 29.69 100 0.38% 5.88%
CHEMUNG FINANCIAL DL 45.47 - - - - - - 100 43.01 51.00 100 6.16% 33.93%
CHOICEONE FINANC.SER 24.02 - - - - - - 100 23.76 30.00 200 -2.60% -22.04%
CINI BANC 14.51 - - - - - - 100 10.50 23.28 100 0.07% 21.42%
CITIZENS + NORTHERN 24.94 - - - - - - 100 19.75 25.45 1000 0.36% 25.71%
CIT.CMMTY BANC.MD DL 13.55 - - - - - - 200 13.50 13.80 100 1.50% 24.43%
CITIZENS HLDG CO. DL 17.90 - - - - - - 100 16.94 19.35 100 2.46% -14.56%
CITY HLDG CO. DL 2,5 74.91 - - - - - - 1000 40.90 75.75 100 2.17% 7.71%
FIRST CITIZENS BANC 23.41 - - - - - - 100 9.37 28.10 100 2.23% 33.54%
CNB FINANCIAL CORP. 23.17 - - - - - - 300 21.00 27.00 200 1.27% 8.83%
COAST.FINL. CORP.WA 29.41 - - - - - - 100 12.10 46.42 100 3.92% 40.05%
CODORUS VALLEY BANC. 22.21 - - - - - - 100 22.00 35.53 100 -0.63% 30.96%
COLONY BANKCORP DL 1 17.83 - - - - - - 100 17.60 28.52 100 0.56% 21.71%
COLUMBIA BKG SYST. 34.61 - - - - - - 100 13.85 35.93 300 0.41% -3.59%
COLUMBIA FINANCIA DL 17.49 - - - - - - 1000 12.55 17.95 200 -0.40% 12.40%
Commerce Bancshares 72.46 - - - - - - 200 67.72 81.00 100 0.17% 10.29%
COMMUNITY BKERS TR.D 10.67 - - - - - - 100 4.40 11.00 1000 1.43% 58.07%
COMMUNITY FINL DL-,0 35.28 - - - - - - 100 35.25 56.44 100 4.19% 33.23%
COMMUNITY FIRST DL-, 13.24 - - - - - - 100 8.00 20.89 100 1.15% 0.00%
COMMUNITY TRUST BANC 39.87 - - - - - - 100 39.95 42.07 200 1.35% 7.61%
COMM. WEST BANCSHS D 12.92 - - - - - - 100 11.05 20.64 100 0.00% 0.00%
CONNECTONE BANCORP I 25.16 - - - - - - 100 19.92 39.71 100 -0.36% 27.13%
CORTLAND BANCORP. IN 26.90 - - - - - - 100 10.86 41.67 100 0.37% 43.85%
COUNTY BANCORP DL-,0 34.15 - - - - - - 200 33.75 34.20 100 0.92% 54.66%
CROSSFIRST BANKSHS D 13.96 - - - - - - 100 5.59 22.33 100 3.71% 29.86%
CVB Financial Co. 19.23 - - - - - - 100 7.70 22.75 2000 -0.52% -1.38%
- - - - - - - - - - - 0.00% 0.00%
EAGLE BANCORP.(M.) D 22.50 - - - - - - 100 22.06 26.00 100 1.76% 6.03%
EAGLE BANCORP INC. D 55.04 - - - - - - 100 22.02 88.06 100 -0.83% 33.27%
East West Bancorp 71.24 - - - - - - 400 58.55 73.68 200 3.73% 40.49%
ELMIRA SAVINGS BANK 14.30 - - - - - - 100 13.45 15.00 100 0.35% 24.35%
EMCLAIRE FINL CP. DL 29.45 - - - - - - 600 24.70 31.91 200 7.95% -3.84%
ENTERPRISE BAN.CDT D 32.76 - - - - - - 100 32.26 52.41 100 0.65% 28.22%
ENTERPRISE FINL DL-, 43.36 - - - - - - 200 37.21 56.57 100 -0.50% 24.06%
EQUITY BANCSHS A DL 30.26 - - - - - - 100 12.44 47.77 100 -0.85% 40.16%
ESQUIRE FINL HLDGS D 24.41 - - - - - - 25000 18.75 39.05 100 4.63% 27.20%
ESSA BANCORP. INC. D 16.35 - - - - - - 200 16.21 17.00 300 -0.24% 9.00%
FARMERS+MERCH.BAN.CD 22.23 - - - - - - 400 20.90 23.75 100 2.87% -3.35%
FARMERS NATL BANC CO 15.05 - - - - - - 100 15.00 15.50 100 -0.33% 13.41%
FFBW MD 11.40 - - - - - - 100 4.70 17.99 100 0.44% 13.77%
FIDELITY D+D BANCORP 51.57 - - - - - - 100 28.54 70.00 500 -2.00% -19.87%
Fifth Third Bancorp 36.38 - - - - - - 200 36.25 36.62 500 1.17% 31.96%
FINANCIAL INST.INC.D 29.09 - - - - - - 100 23.73 43.09 100 0.41% 29.29%
FIRST BANCORP INC. D 29.18 - - - - - - 1000 19.06 33.50 1000 2.89% 14.88%
FIRST BANCORP DL-,01 38.79 - - - - - - 100 15.52 41.29 300 0.39% 14.66%
FIRST BANCSHARES INC 37.52 - - - - - - 100 29.88 60.03 100 2.12% 21.50%
FIRST BK (WILL. NJ) 13.43 - - - - - - 100 5.53 15.00 100 -0.44% 43.18%
FIRST BUSEY CORP. A 22.99 - - - - - - 100 9.20 23.72 500 -1.25% 6.68%
FIRST BUSINESS F.S.D 26.92 - - - - - - 100 25.76 43.07 100 1.09% 46.22%
FIRST CAPITAL INC. D 43.23 - - - - - - 100 40.18 46.38 100 0.75% -28.62%
First Citizens BancS 779.17 - - - - - - 100 311.67 862.00 300 2.39% 35.68%
FIRST COMMUNITY BANC 28.73 - - - - - - 200 26.00 40.03 100 0.81% 33.13%
FIRST COMMUNITY(S.C. 20.79 - - - - - - 500 19.25 32.81 100 3.07% 22.37%
FIRST FIN. BANKSHS D 47.83 - - - - - - 200 45.00 50.00 2100 -0.73% 32.22%
First Financial Banc 22.36 - - - - - - 600 20.28 23.65 1000 2.01% 27.55%
FIRST FINL CORP IND. 39.26 - - - - - - 500 36.00 48.92 100 0.28% 1.06%
FIRST FNL NORTHW. DL 15.44 - - - - - - 100 14.10 17.00 200 -2.34% 35.44%
First Foundation 22.42 - - - - - - 100 8.97 26.50 100 2.75% 12.10%
FIRST GTY BANCSHARES 18.95 - - - - - - 300 15.84 30.38 100 -0.32% 6.64%
1ST HAWAIIAN INC. DL 27.88 - - - - - - 500 27.62 28.28 800 1.34% 18.24%
FIRST INTERN.BANCO.D 29.99 - - - - - - 100 14.82 37.20 100 -3.82% 4.35%
First Interstate Ban 42.03 - - - - - - 100 16.82 44.17 300 0.21% 3.09%
FIRST MERCHANTS 40.19 - - - - - - 100 38.35 41.25 1300 0.83% 7.43%
FIRST MID BANCSHARES 39.25 - - - - - - 100 15.70 62.80 100 0.95% 16.61%
First Midwest Bancor 17.95 - - - - - - 200 16.00 20.00 200 0.84% 12.75%
FIRST NATL CORP. CMT 21.21 - - - - - - 100 21.00 33.88 100 0.90% 25.50%
FIRST NORTHWEST BAN. 19.05 - - - - - - 100 17.51 30.48 100 5.25% 22.12%
FIRST OF LONG ISL. D 21.58 - - - - - - 100 21.00 31.40 100 0.94% 20.90%
FIRST SAVINGS FINL D 75.20 - - - - - - 100 30.08 120.32 100 -1.31% 15.69%
FIRT SEAC 10.00 - - - - - - 100 9.55 15.16 100 0.00% 0.00%
FIRST UTD CORP. DL-, 17.30 - - - - - - 100 16.05 17.30 100 4.66% 11.61%
FIRST US BANCSH. DL- 11.66 - - - - - - 100 4.72 12.50 100 8.97% 29.34%
FIRST WESTERN FIN. I 26.63 - - - - - - 100 24.75 42.04 100 2.42% 36.08%
Five Star 23.82 - - - - - - 400 23.98 38.38 100 -1.65% 0.00%
Flushing Financial C 21.96 - - - - - - 200 19.79 22.50 100 3.78% 31.97%
FNCB BANCORP INC. 7.27 - - - - - - 100 7.13 7.51 100 0.14% 13.59%
FRANKLIN FINANC.SERV 34.41 - - - - - - 100 32.50 34.65 100 6.86% 27.30%
FS BANCORP (WASH.) D 34.78 - - - - - - 100 14.30 54.90 100 -2.28% 26.93%
Fulton Financial Co. 15.31 - - - - - - 500 12.86 16.20 1000 -0.07% 20.36%
FVCBANKCORP. INC. DL 18.96 - - - - - - 400 16.00 30.33 100 -0.21% 28.98%
GENS BANC 10.40 - - - - - - 5000 9.76 10.99 5000 1.63% 0.00%
German American Banc 37.28 - - - - - - 100 14.92 43.78 100 2.90% 12.66%
Glacier Bancorp 50.93 - - - - - - 100 48.80 58.98 200 -1.18% 10.69%
GLEN BURNIE BANCORP 12.36 - - - - - - 400 6.50 4294.67 100 0.00% 0.00%
GREAT STHN BANCORP D 52.02 - - - - - - 400 50.50 83.23 100 2.66% 6.38%
GREENE COUNTY BANC.D 30.90 - - - - - - 100 12.36 49.44 100 5.07% 21.22%
Grupo Financiero Gal 8.09 - - - - - - 1000 8.12 8.35 500 0.75% -7.44%
GUARANTY BANCSHS INC 33.80 - - - - - - 100 32.77 34.90 100 -0.15% 12.85%
GUARANTY FED.BANCS.D 24.09 - - - - - - 100 9.60 25.40 1200 0.00% 0.00%
Hancock Whitney 43.67 - - - - - - 100 34.83 44.28 100 4.42% 28.37%
Hanmi Financial Co. 17.47 - - - - - - 100 15.56 17.98 200 1.16% 54.06%
HARBORONE BANCORP DL 13.29 - - - - - - 500 12.95 13.90 2000 -4.73% 22.38%
HAWTHORN BANCSHARES 23.08 - - - - - - 100 21.50 24.50 100 1.27% 5.39%
HBT FINANCIAL CORP.D 16.71 - - - - - - 100 6.88 26.37 100 -2.05% 10.30%
HEARTLAND FIN. USA D 45.18 - - - - - - 800 42.00 46.44 200 2.26% 11.91%
HERITAGE COMMERCE 10.92 - - - - - - 1100 9.95 12.37 100 -0.64% 23.11%
HERITAGE FINL CORP.D 23.31 - - - - - - 100 9.33 23.79 400 3.55% -0.34%
HINGHAM INSTN SVGS D 302.23 - - - - - - 100 120.90 483.56 100 0.07% 39.92%
HMN FINANCIAL DL-,01 22.34 - - - - - - 100 22.05 35.39 100 2.10% 29.88%
HOME BANCORP INC. DL 35.86 - - - - - - 100 35.01 40.00 100 -3.21% 28.12%
HOME BANCSHARES INC 21.31 - - - - - - 100 21.31 21.65 100 -3.00% 9.39%
HOME FED.BAN.(LA)NEW 19.29 - - - - - - 2400 17.00 4294.67 100 1.74% 0.00%
HOMESTREET INC. DL - 36.87 - - - - - - 100 14.75 40.73 100 -2.49% 9.24%
HOMETR.BANCSHS INC.D 27.02 - - - - - - 100 25.05 42.65 100 -1.85% 39.93%
Hope Bancorp 13.29 - - - - - - 23000 13.10 13.67 300 3.02% 21.81%
HORIZON BANCORP INC. 16.17 - - - - - - 1500 15.25 18.69 400 -0.19% 1.95%
HOWARD BANCORP DL-,0 19.51 - - - - - - 400 14.00 22.00 200 1.93% 65.20%
Huntington Bancshare 13.91 - - - - - - 1000 13.92 14.00 2400 1.31% 10.13%
HV BANC 21.69 - - - - - - 100 8.75 34.99 100 -0.69% 26.32%
IF BANCORP. INC. DL 22.54 - - - - - - 100 9.10 35.36 100 1.71% 2.32%
INDEP. BK CORP. MA D 68.95 - - - - - - 300 65.00 78.00 400 -1.65% -5.60%
INDEP. BK CORP.(MI.) 20.45 - - - - - - 100 18.43 24.00 100 1.19% 10.72%
Independent Bank Gro 67.46 - - - - - - 100 26.99 83.37 200 -1.98% 7.90%
International Bancsh 38.76 - - - - - - 100 37.50 40.22 400 0.08% 3.53%
INVESTAR HLDG CORP. 21.48 - - - - - - 100 21.40 23.56 200 -2.81% 29.87%
Investors Bancorp 13.02 - - - - - - 1700 13.60 13.87 300 0.00% 23.30%
KEARNY FINL (NEW) DL 11.56 - - - - - - 100 11.56 12.04 400 0.00% 9.47%
KENTUCKY FIRST FED. 7.06 - - - - - - 100 7.00 7.20 100 0.77% 0.00%
LAKE SHORE BANCORP D 15.07 - - - - - - 100 14.90 15.25 100 0.00% 0.00%
LAKELAND BANCORP 16.06 - - - - - - 1900 16.01 19.65 2600 1.07% 26.46%
LAKELAND FINL CORP.D 59.32 - - - - - - 100 68.16 68.45 1000 2.42% 10.71%
LANDMARK BA. DL-,01 27.85 - - - - - - 200 17.60 44.00 100 1.24% 21.88%
LCNB CORP 16.74 - - - - - - 100 16.10 16.90 100 2.32% 13.96%
LEVEL ONE BANCORP 27.05 - - - - - - 100 11.13 27.75 100 1.88% 33.71%
LIMESTONE BANCORP 16.85 - - - - - - 100 6.86 26.29 100 1.51% 34.16%
LIVE OAK BANCSHARES 61.31 - - - - - - 100 61.31 62.40 500 7.81% 29.18%
LUTHER BURBANK CORP. 12.42 - - - - - - 100 7.00 14.85 1900 1.89% 26.73%
MACATAWA BANK CORP. 8.21 - - - - - - 500 7.02 8.56 100 -0.48% -1.91%
MACKINAC FINANCIAL C 20.17 - - - - - - 100 8.07 32.27 100 3.44% 58.07%
- - - - - - - - - - - 0.00% 0.00%
MAINSTREET BANCSH. D 24.08 - - - - - - 200 14.00 25.23 200 0.96% 42.40%
MALVERN BANCORP DL-, 18.76 - - - - - - 300 14.00 29.25 100 2.35% 21.03%
MERCANTILE BANK CORP 31.34 - - - - - - 100 12.54 50.14 100 4.75% 15.35%
MERCHANTS BANCORP IN 39.29 - - - - - - 100 16.16 40.90 100 1.42% 42.20%
MERIDIAN BANCORP 18.89 - - - - - - 500 14.00 30.22 100 -1.36% 26.69%
Meridian 25.75 - - - - - - 100 10.73 27.50 300 0.74% 23.80%
Meta Financial Group 48.60 - - - - - - 100 48.65 55.00 100 0.60% 32.93%
METROCITY BANKSHARES 19.38 - - - - - - 200 16.00 31.00 100 7.79% 34.40%
MID PENN BANCORP INC 26.64 - - - - - - 100 26.50 42.62 100 -1.44% 21.64%
MID SOUT 15.46 - - - - - - 100 0.00 4294.67 100 0.61% 7.31%
MIDDLEFIELD BANC COR 24.10 - - - - - - 5000 19.89 38.56 100 1.39% 7.11%
MIDLAND STS BANCOR.D 24.35 - - - - - - 100 11.40 30.00 200 -3.26% 36.26%
MIDWESTONE FINL DL 1 29.24 - - - - - - 100 11.70 46.78 100 4.09% 19.35%
MVB Financial 41.48 - - - - - - 100 16.60 44.88 100 -0.38% 82.89%
NATL BANKSHARES DL 2 35.56 - - - - - - 100 33.55 56.89 100 0.20% 13.57%
NBT BANCORP INC. DL- 33.58 - - - - - - 2000 34.10 36.30 200 0.12% 4.61%
NICOLET BKSHS DL 0,0 70.98 - - - - - - 100 32.24 76.98 300 2.28% 6.98%
NORTHEAST BANK. NEW 29.09 - - - - - - 100 11.64 31.75 100 -1.59% 29.17%
NORTHEAST COMM.BANC. 10.23 - - - - - - 10000 10.06 10.40 200 -3.40% -0.67%
NORTHFLD BANC.INC. D 15.92 - - - - - - 600 13.00 17.00 100 0.06% 29.12%
NORTHRIM BA. DL-,01 40.81 - - - - - - 1500 40.11 43.45 100 -0.20% 20.21%
Northwest Bancshares 13.00 - - - - - - 300 13.00 13.35 700 -3.56% 2.04%
NORWOOD FINL CORP. D 25.10 - - - - - - 100 24.76 28.92 200 -0.79% -4.09%
OAK VALLEY BANCORP 17.28 - - - - - - 100 17.01 27.64 100 -0.12% 3.97%
OCEANFIRST FINL DL-, 19.26 - - - - - - 100 7.71 23.18 300 0.00% 3.38%
OCONEE FED. FINCL DL 22.03 - - - - - - 100 20.05 23.81 100 0.00% 0.00%
OHIO VALLEY BANC DL- 24.79 - - - - - - 100 23.53 27.00 100 -0.23% 5.05%
Old National Bancorp 16.13 - - - - - - 100 14.00 17.67 100 -0.25% -2.60%
OLD POINT FINAN. DL- 22.50 - - - - - - 100 9.00 36.00 100 0.00% 0.00%
OLD SECOND BANCORP I 11.87 - - - - - - 200 4.75 12.00 100 -3.81% 17.52%
OP BANCORP 10.62 - - - - - - 100 4.38 10.91 100 9.15% 37.92%
OPTIMUMBANK NEW DL-, 6.10 - - - - - - 300 6.00 6.75 100 3.57% 81.01%
ORIGIN BANCORP IN DL 40.55 - - - - - - 100 16.22 64.88 100 0.12% 46.02%
ORRSTOWN FINANCIAL S 23.21 - - - - - - 100 21.00 27.00 100 2.16% 40.24%
PACIFIC MERCANTILE D 8.54 - - - - - - 100 3.42 13.66 100 7.42% 66.15%
Pacific Premier Banc 37.69 - - - - - - 100 15.08 42.00 200 0.69% 20.30%
PacWest Bancorp. 40.29 - - - - - - 300 35.75 42.00 100 1.97% 58.62%
PARKE BANCORP INC. D 19.86 - - - - - - 100 19.00 31.34 100 4.09% 27.31%
PARTNERS BANCO.NEW D 9.00 - - - - - - 100 9.00 14.40 100 6.64% 38.46%
PATHFINDER BANCORP ( 16.07 - - - - - - 100 14.05 4294.67 100 0.00% 0.00%
Patriot National Ban 9.02 - - - - - - 100 3.72 14.19 100 2.73% -9.26%
PCB BANCORP NEW 17.86 - - - - - - 600 17.86 19.90 300 10.93% 76.66%
PCSB FIN.CORP. DL -, 18.31 - - - - - - 100 17.05 18.69 5300 -1.08% 14.87%
PDL COMMUNITY BANC. 13.10 - - - - - - 100 13.01 21.10 100 1.87% 24.64%
PEAPACK-GLADSTONE FI 30.85 - - - - - - 100 12.69 49.36 100 0.55% 35.54%
PENNS WOODS BANCORP 23.75 - - - - - - 100 23.26 27.35 200 0.85% -8.69%
PEOPLES BANCORP (OHI 29.08 - - - - - - 100 28.00 45.89 100 1.43% 7.35%
PEOPLES BANCORP NC D 27.25 - - - - - - 100 11.01 30.69 200 1.83% 18.38%
PEOPLES FINL SRVCS D 43.73 - - - - - - 1000 40.63 69.03 100 0.88% 18.96%
Peoples United Finan 15.94 - - - - - - 100 15.97 16.04 200 1.08% 23.28%
Pinnacle Financial P 89.11 - - - - - - 200 74.98 92.88 100 2.09% 38.37%
Pioneer Bancorp 11.50 - - - - - - 100 11.26 18.40 100 0.00% 8.80%
PLUMAS BANCORP DL-,0 32.60 - - - - - - 100 13.04 52.16 100 0.90% 38.72%
Popular 73.06 - - - - - - 200 65.06 78.33 200 4.10% 29.72%
PREFERRED BANK NEW D 58.92 - - - - - - 100 33.00 63.76 100 0.49% 16.74%
PREMIER FINL BANCORP 16.75 - - - - - - 100 6.90 18.73 100 1.45% 26.03%
PREMIER FINL CORP. D 26.63 - - - - - - 100 10.66 42.60 100 -2.38% 15.78%
PRIMIS FINANCIAL DL- 15.30 - - - - - - 1000 12.50 24.48 100 1.26% 0.00%
Professional Holding 19.80 - - - - - - 100 15.83 31.24 100 4.93% 28.32%
PROVIDENT BANC.(MD)D 16.10 - - - - - - 100 15.05 16.99 200 1.39% 34.17%
PROVIDENT FINL HLDGS 17.58 - - - - - - 100 16.88 20.00 100 4.89% 11.90%
PRUDENTIAL BANCORP D 14.06 - - - - - - 100 13.51 14.46 200 0.29% 1.52%
QCR HOLDINGS DL-,01 47.85 - - - - - - 100 19.14 76.56 100 3.06% 20.86%
RANDOLPH BANCORP INC 21.03 - - - - - - 200 19.45 21.00 100 0.14% -4.67%
RBB BANCORP 23.79 - - - - - - 500 16.25 25.00 100 1.67% 54.68%
RED RIVER BANCSHARES 50.99 - - - - - - 100 20.40 81.58 100 -2.17% 2.91%
RELIANT BANCORP DL-, 27.79 - - - - - - 100 11.12 31.50 100 0.22% 49.25%
Renasant Co. 36.58 - - - - - - 100 14.64 46.00 400 0.14% 8.61%
REPUBLIC BANCORP (KY 48.21 - - - - - - 100 19.29 49.98 100 3.28% 33.66%
REP.FIRST BANCORP DL 3.68 - - - - - - 3100 2.00 3.98 200 -0.27% 29.12%
RHIK BANC 10.56 - - - - - - 100 10.41 12.50 400 -0.94% 23.51%
RICHMOND MUTUTAL DL- 15.14 - - - - - - 100 14.76 15.35 600 -0.53% 10.83%
RIVERVIEW BANCORP DL 7.00 - - - - - - 1000 6.75 11.20 100 -0.43% 33.08%
RIVERVIEW FINL NEW D 12.50 - - - - - - 100 11.70 19.77 100 -0.24% 36.61%
S+T BANCORP INC. DL 29.59 - - - - - - 100 11.84 33.50 2500 0.03% 19.12%
SALISBURY BANCORP DL 49.05 - - - - - - 100 49.10 78.56 100 1.68% 31.61%
Sandy Spring 40.79 - - - - - - 100 16.32 48.00 2300 -2.58% 26.72%
SB FINANCIAL GROUP I 18.88 - - - - - - 100 15.01 20.15 100 2.11% 3.28%
SEACOAST BKG FLA DL- 30.31 - - - - - - 200 29.00 32.50 100 -3.32% 2.92%
SELECT BANCORP DL-,0 15.45 - - - - - - 100 6.18 16.13 100 1.91% 63.15%
SEVERN BANCORP INC.D 11.97 - - - - - - 100 11.90 12.20 100 1.18% 67.65%
SHORE BANCSHARES DL- 17.08 - - - - - - 100 17.05 18.51 300 -0.23% 16.99%
SIERRA BANC. 24.37 - - - - - - 100 9.75 38.99 100 -0.53% 1.88%
Signature Bank 230.04 - - - - - - 500 220.90 232.40 400 -2.32% 70.03%
SIMMONS FIRST NATL D 27.02 - - - - - - 300 26.50 33.11 5000 1.31% 25.15%
SMARTFINANCIALCDT-CA 24.40 - - - - - - 100 9.76 26.00 400 1.84% 34.51%
SOUND FIN.BANCORP DL 45.00 - - - - - - 100 38.05 72.00 100 1.12% 41.73%
SOUTH PLAINS FINAN. 23.38 - - - - - - 100 22.51 36.90 100 0.73% 23.38%
SOUTH STATE CORP. DL 69.74 - - - - - - 200 69.70 75.25 100 -6.53% -3.54%
SOUTHERN 1ST BANCSH. 50.35 - - - - - - 100 20.14 80.56 100 -0.45% 42.43%
STHN MISSOURI BANC.D 44.99 - - - - - - 900 43.75 71.98 100 0.13% 47.80%
SOUTHSIDE BANCSHS DL 34.97 - - - - - - 2000 22.90 46.00 100 -2.67% 12.70%
SPIRIT OF TEX BANSH. 23.31 - - - - - - 9900 21.41 28.26 100 6.83% 38.75%
Sterling Bancorp Inc 4.63 - - - - - - 500 4.00 4.95 100 4.28% 1.98%
STOCK YARDS BANCORP 47.39 - - - - - - 100 18.96 75.82 100 0.47% 17.07%
SUMMIT FINL GRP DL-, 22.44 - - - - - - 100 15.42 29.93 100 1.08% 1.63%
SUMMIT ST.BK S.R.C.D 16.02 - - - - - - 300 13.80 18.00 300 -3.49% 18.84%
SVB Financial 554.32 - - - - - - 100 535.75 569.21 100 -1.31% 42.93%
Territorial Bancorp 25.31 - - - - - - 1000 24.00 29.25 100 1.48% 5.33%
Texas Capital Bancsh 62.94 - - - - - - 200 25.18 70.00 300 4.22% 5.78%
TFS Financial Co. 19.45 - - - - - - 100 19.22 21.16 100 -1.22% 10.32%
BANCORP INC., THE DL 22.22 - - - - - - 100 8.89 24.50 1500 3.83% 62.78%
TIMBERLAND BANCORP D 28.19 - - - - - - 100 28.01 33.00 100 0.32% 16.20%
TowneBank 29.75 - - - - - - 100 19.80 33.50 200 -0.37% 26.70%
TRICO BANCSHARES 40.07 - - - - - - 100 16.03 40.07 100 -0.50% 13.58%
TriState Capital 20.13 - - - - - - 100 8.06 27.52 100 -1.08% 15.69%
TRIUMPH BANCORP DL-, 74.42 - - - - - - 100 69.14 89.32 100 1.97% 53.29%
TrustCo Bank 33.40 - - - - - - 500 32.00 35.05 300 1.06% 0.15%
TRUSTMARK CORP. 30.69 - - - - - - 100 21.25 30.99 300 2.40% 12.38%
UMB Financial Co. 88.65 - - - - - - 100 35.46 93.53 100 1.85% 28.50%
Umpqua Hldgs. 18.75 - - - - - - 500 18.60 18.90 100 6.11% 23.84%
UNION BANKSHARES 35.65 - - - - - - 100 14.26 46.24 100 0.88% 8.23%
UNION BANKSHARES INC 32.53 - - - - - - 200 32.05 33.99 200 0.59% 26.52%
UTD BANCORP.INC.OH.D 13.00 - - - - - - 3800 10.00 14.30 100 0.78% -1.37%
UNITED BANCSHARES IN 35.01 - - - - - - 100 13.82 55.28 100 1.33% 37.62%
United Bankshares 34.75 - - - - - - 200 31.75 36.36 500 0.90% 7.25%
United Community Ban 28.88 - - - - - - 200 20.00 34.27 100 -0.14% 1.55%
UTD SECURITY BANCSHA 8.00 - - - - - - 200 4.95 8.12 100 0.50% 13.48%
UNITY BANCORP INC. 22.44 - - - - - - 100 8.98 22.86 800 -5.12% 27.86%
UNIVEST FINL CORP. D 26.82 - - - - - - 300 26.77 29.00 100 -0.15% 30.32%
Valley National Banc 12.78 - - - - - - 100 12.70 12.88 100 0.39% 31.08%
VERITEX HLDGS INC. D 32.60 - - - - - - 100 13.04 52.16 100 1.12% 27.05%
VILLAGE BK+TR FINL D 46.57 - - - - - - 100 18.64 49.00 100 0.00% 0.00%
VIRG. NATL BANKSH. D 37.84 - - - - - - 100 15.49 59.47 100 -0.50% 39.37%
Washington Federal 31.79 - - - - - - 100 12.72 32.50 200 0.76% 23.50%
WASHINGTON TRUST BAN 47.59 - - - - - - 100 46.50 48.90 200 -5.58% 6.23%
WATERSTONE FINL (MD. 19.34 - - - - - - 100 7.96 30.53 100 1.74% 2.76%
WESBANCO INC. DL2,08 31.97 - - - - - - 100 17.26 36.70 200 -2.08% 6.71%
WEST BANCORPORATION 29.16 - - - - - - 100 11.67 46.65 100 5.23% 51.09%
WESTAMERICA BANCORPO 55.75 - - - - - - 100 54.57 57.25 100 0.16% 0.83%
WESTERN NEW ENGL. (N 8.13 - - - - - - 2000 4.25 8.77 200 0.25% 18.00%
WILLIAM PENN BANC. D 11.87 - - - - - - 100 11.27 18.99 100 0.94% -68.76%
Wintrust Financial C 70.56 - - - - - - 100 28.23 85.00 400 -1.29% 15.50%
WSFS FINL CORP. DL-, 43.35 - - - - - - 100 17.34 45.82 400 -1.00% -3.41%
WVS FINL CORP. DL-,0 16.39 - - - - - - 100 16.05 4294.67 100 0.00% 0.00%
Zions Bancorp. 51.68 - - - - - - 100 51.23 52.80 200 2.95% 18.97%