Deutsche Märkte geschlossen

Coastal Financial Corporation (CCB)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,40+1,80 (+4,23%)
Ab 01:06PM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202342,7944,5942,7444,4044,4025.251
26. Jan. 202343,2843,2842,3342,6042,6033.500
25. Jan. 202343,3043,5842,8843,4043,4023.500
24. Jan. 202342,9043,8042,7543,5543,5541.500
23. Jan. 202342,8543,3542,5543,2343,2374.600
20. Jan. 202343,5143,5142,7642,8442,8445.400
19. Jan. 202343,5343,8843,1543,2043,2042.000
18. Jan. 202345,3645,3643,4043,5343,5353.900
17. Jan. 202345,8146,1145,1545,3345,3335.800
13. Jan. 202345,9446,2845,4945,8645,8628.200
12. Jan. 202345,2046,5844,9546,1346,1393.400
11. Jan. 202345,6545,6744,8645,0845,0841.100
10. Jan. 202344,4545,7144,4245,4345,4359.700
09. Jan. 202345,2445,6944,3644,4744,4759.600
06. Jan. 202345,0445,7044,6545,2345,2373.000
05. Jan. 202345,2745,3643,8944,6144,6194.900
04. Jan. 202346,4246,6845,4045,5145,5158.500
03. Jan. 202347,7147,7846,2246,3646,3642.700
30. Dez. 202247,4948,1947,1747,5247,5263.000
29. Dez. 202247,5048,4947,5047,8247,8235.300
28. Dez. 202247,6948,1147,3947,4347,4329.400
27. Dez. 202247,8448,0147,3547,5047,5026.600
23. Dez. 202247,6748,0047,5147,6047,6022.500
22. Dez. 202247,7047,7646,9147,6747,6755.500
21. Dez. 202247,8048,2247,7047,8847,8870.100
20. Dez. 202247,3747,7447,2647,3047,3045.700
19. Dez. 202247,3548,0447,3547,5147,5133.600
16. Dez. 202248,0448,1447,1347,3747,37122.100
15. Dez. 202249,3849,7947,8047,9447,9472.900
14. Dez. 202250,4750,8249,7549,8449,8450.600
13. Dez. 202251,6852,0150,2650,8250,8260.500
12. Dez. 202252,9852,9851,0051,0851,0860.100
09. Dez. 202253,0753,8952,6252,7252,7243.900
08. Dez. 202253,9854,5353,0253,3753,3773.600
07. Dez. 202253,2653,7652,9553,6253,62130.300
06. Dez. 202251,7253,2451,6053,2053,2094.000
05. Dez. 202251,6753,9650,7851,8151,81101.200
02. Dez. 202251,0652,3050,4351,9451,9460.300
01. Dez. 202250,0051,6749,3851,2251,2235.000
30. Nov. 202249,5750,0548,5049,9249,92289.200
29. Nov. 202249,2749,6648,9149,2749,2794.600
28. Nov. 202248,8849,3347,6549,0849,0841.600
25. Nov. 202248,6649,1248,6649,0049,008.600
23. Nov. 202249,0649,0648,3448,9348,9346.500
22. Nov. 202248,2449,3247,6349,0049,0045.900
21. Nov. 202247,4148,1147,2347,9347,9351.000
18. Nov. 202247,5748,0047,0047,3147,3147.400
17. Nov. 202248,0048,1046,7846,9846,9843.100
16. Nov. 202248,7148,7948,0748,2348,2329.700
15. Nov. 202248,7349,3048,3348,6848,6846.600
14. Nov. 202248,0448,7047,9648,3848,38105.000
11. Nov. 202249,5849,5848,0048,2748,2748.300
10. Nov. 202249,1849,8049,0849,4649,4670.700
09. Nov. 202248,1048,4647,5547,9347,9389.800
08. Nov. 202248,9949,3448,0048,6148,6142.100
07. Nov. 202249,1649,3548,1848,8948,8926.100
04. Nov. 202247,4048,9047,4048,8448,8439.800
03. Nov. 202246,5647,3846,2547,2547,2534.300
02. Nov. 202247,9448,0046,5947,0447,0454.500
01. Nov. 202247,0647,9646,3947,8347,8335.200
31. Okt. 202244,8246,7044,8246,6246,6267.100
28. Okt. 202242,9045,6342,9045,4845,4853.800
27. Okt. 202241,3943,2041,3942,3342,3352.000
26. Okt. 202240,9341,4740,4041,3841,3833.600
25. Okt. 202240,6741,0940,4040,6540,6527.800
24. Okt. 202239,7841,1239,7840,7140,7125.600
21. Okt. 202239,5040,1339,2739,9439,9430.400
20. Okt. 202239,8240,7239,0039,2139,2145.500
19. Okt. 202241,0341,1440,4041,0241,0224.400
18. Okt. 202242,2642,4840,8241,3741,3725.600
17. Okt. 202241,0941,7741,0941,7341,7323.900
14. Okt. 202241,2341,4940,3240,5140,5123.500
13. Okt. 202239,1441,3539,1441,2041,2048.600
12. Okt. 202239,9639,9638,8939,3439,3426.800
11. Okt. 202239,5740,3738,7739,2039,2020.700
10. Okt. 202239,2139,9939,1439,7539,7519.500
07. Okt. 202239,5239,6538,9839,1639,1622.000
06. Okt. 202239,8440,0839,4339,8239,8223.500
05. Okt. 202240,3840,3839,4140,2140,2124.900
04. Okt. 202239,8441,0739,8440,6740,6722.200
03. Okt. 202239,9340,5539,2039,6339,6329.300
30. Sept. 202240,1140,3839,6239,7439,7431.800
29. Sept. 202240,3140,3139,4039,8139,8122.200
28. Sept. 202240,3741,1840,0040,5640,5621.900
27. Sept. 202241,2241,2539,7440,1140,1130.500
26. Sept. 202241,8841,9140,5540,8340,8322.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...