Deutsche Märkte geschlossen

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,56-0,12 (-0,29%)
Börsenschluss: 04:00PM EDT
41,56 0,00 (0,00%)
Nachbörse: 04:01PM EDT
Zeitraum:
24. Sept. 2021 - 24. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202241,2141,6641,1241,5641,5629.500
22. Sept. 202241,7742,0541,2541,6841,6828.400
21. Sept. 202242,5442,8841,6941,8741,8725.300
20. Sept. 202242,6442,9942,2942,5842,5819.500
19. Sept. 202241,7343,1041,7342,8842,8817.500
16. Sept. 202241,3642,1541,0342,1542,1556.100
15. Sept. 202241,4343,4841,1841,5041,5033.600
14. Sept. 202241,1341,8141,1341,6241,6228.300
13. Sept. 202240,8741,4740,7241,2141,2199.600
12. Sept. 202241,0341,6340,8741,5441,5419.200
09. Sept. 202240,4441,2540,0141,0241,02129.000
08. Sept. 202239,8640,6539,7239,9539,9539.700
07. Sept. 202239,7640,3339,6440,2040,2022.200
06. Sept. 202240,4040,4039,4139,5939,5931.600
02. Sept. 202240,3241,1039,8140,2240,2229.000
01. Sept. 202240,0140,2839,3640,1540,1536.100
31. Aug. 202240,0540,2639,5040,2040,2036.400
30. Aug. 202240,0340,0339,1539,6939,6924.100
29. Aug. 202239,7939,9839,3439,8439,8430.800
26. Aug. 202240,3040,8239,9440,3840,3839.400
25. Aug. 202240,3740,9240,0440,8240,8221.300
24. Aug. 202240,2740,9939,9340,3640,3627.100
23. Aug. 202242,8542,8540,5340,5340,5335.100
22. Aug. 202241,6841,9139,6740,8040,80100.100
19. Aug. 202243,5943,7341,7942,3042,30171.600
18. Aug. 202243,8544,3343,5743,7343,7330.600
17. Aug. 202242,8443,9642,6643,7443,7445.300
16. Aug. 202242,2843,6642,2843,0543,05138.200
15. Aug. 202241,4942,9341,2242,3642,36104.800
12. Aug. 202241,9541,9541,2141,5341,5340.200
11. Aug. 202241,6741,7441,1041,6141,6193.500
10. Aug. 202240,8741,6440,5641,4641,4683.100
09. Aug. 202240,1440,4839,8440,4340,4329.500
08. Aug. 202239,7840,3139,6339,9239,9228.400
05. Aug. 202239,1039,7939,1039,6439,6422.200
04. Aug. 202240,4740,4739,2439,5639,5624.400
03. Aug. 202240,3840,7739,9940,2340,2330.400
02. Aug. 202240,5941,1639,8039,9639,9643.500
01. Aug. 202240,8341,1940,6740,7340,7326.700
29. Juli 202241,3941,8541,0541,2341,2336.600
28. Juli 202242,2142,7340,9841,0741,07152.500
27. Juli 202240,1041,9238,2741,9241,9272.600
26. Juli 202238,4739,3538,1639,2539,2535.300
25. Juli 202238,3839,1438,3838,8938,8919.900
22. Juli 202238,7039,3437,6738,4538,4541.300
21. Juli 202239,3440,4238,8839,0039,0023.300
20. Juli 202239,5439,9638,9439,5439,5441.600
19. Juli 202238,7839,8038,2639,4239,4239.200
18. Juli 202238,6739,3938,2538,2538,2522.400
15. Juli 202237,6438,5437,3438,5438,5427.300
14. Juli 202237,2937,5436,5037,0837,0826.700
13. Juli 202237,6237,9937,2837,9637,9622.600
12. Juli 202237,9638,2037,5237,9637,9625.900
11. Juli 202237,9238,0837,6537,7137,7114.100
08. Juli 202237,8138,5237,6738,3338,3330.900
07. Juli 202239,0739,5937,8738,0638,0628.800
06. Juli 202239,1139,4938,4038,7438,7435.000
05. Juli 202238,4139,4438,1239,4439,4431.500
01. Juli 202237,8239,1337,8238,8238,8238.800
30. Juni 202237,5638,8337,4438,1238,1289.300
29. Juni 202238,2138,2137,5637,9037,9020.300
28. Juni 202239,2240,2537,8137,8737,8738.100
27. Juni 202239,6239,6238,9039,2239,2223.400
24. Juni 202238,1339,6438,1339,3339,33156.600
23. Juni 202237,9938,1837,6738,1238,1250.100
22. Juni 202237,0138,4037,0138,0238,0249.500
21. Juni 202237,8439,7936,8837,4537,4534.000
17. Juni 202236,9837,9936,8637,1537,15104.400
16. Juni 202236,8136,8136,3136,7936,7946.000
15. Juni 202237,3837,6636,5237,3737,3728.500
14. Juni 202236,9337,3236,6137,2137,2170.700
13. Juni 202236,7637,6636,6536,9136,9150.300
10. Juni 202238,1138,3137,7038,0538,0573.100
09. Juni 202238,6539,0438,4038,4038,4046.100
08. Juni 202239,1739,1738,6838,8338,8325.400
07. Juni 202238,7739,6238,7539,2139,2119.000
06. Juni 202238,6239,2138,5439,0539,0522.000
03. Juni 202239,1039,1038,4038,5738,5716.800
02. Juni 202238,3739,2438,3139,1839,1813.300
01. Juni 202239,8539,8538,4338,5138,5118.400
31. Mai 202238,7239,5638,4139,4639,4671.000
27. Mai 202238,8839,5438,7639,5439,5434.400
26. Mai 202238,2538,9937,8338,5638,5623.000
25. Mai 202237,0238,3336,8737,9337,9358.400
24. Mai 202237,2037,4836,1137,3037,3037.600
23. Mai 202236,6837,4836,3437,2737,2771.000
20. Mai 202237,4337,4335,6135,9435,9439.300
19. Mai 202237,3337,7536,8136,9236,9239.600
18. Mai 202238,6139,1737,4437,8837,8830.600
17. Mai 202237,7239,1437,6038,9938,9939.600
16. Mai 202237,3637,5736,5037,1937,1963.900
13. Mai 202238,2938,3837,2937,6837,6874.000
12. Mai 202238,5240,2537,6137,7837,7862.100
11. Mai 202239,4440,0038,5138,5738,5760.700
10. Mai 202239,8640,2439,2739,7139,7168.800
09. Mai 202239,8140,2039,0639,7439,7432.000
06. Mai 202240,4540,6539,7140,2040,2028.800
05. Mai 202241,8941,9940,1140,4540,4525.500
04. Mai 202241,5342,3640,8142,1742,1727.000
03. Mai 202240,8941,7940,8141,6441,6422.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...