40,800€
-3,77%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,60 | 42,70 | 40,90 | 41,30 | -2,59% | - |
| 08.09.2026 | 43,20 | 43,50 | 41,00 | 42,40 | -1,62% | - |
| 07.09.2026 | 43,40 | 43,40 | 43,10 | 43,10 | 2,13% | - |
| 04.09.2026 | 42,40 | 42,50 | 42,00 | 42,20 | 0,48% | - |
| 03.09.2026 | 41,90 | 43,60 | 41,40 | 42,00 | 0,96% | - |
| 02.09.2026 | 40,70 | 41,60 | 39,80 | 41,60 | 2,72% | - |
| 01.09.2026 | 40,70 | 41,30 | 39,80 | 40,50 | -2,88% | - |
| 31.08.2026 | 41,90 | 41,90 | 41,70 | 41,70 | 4,77% | - |
| 28.08.2026 | 40,20 | 40,30 | 39,30 | 39,80 | -1,24% | - |
| 26.08.2026 | 40,40 | 41,90 | 39,40 | 40,30 | 0,25% | - |
| 25.08.2026 | 40,30 | 40,80 | 39,00 | 40,20 | 1,26% | - |
| 24.08.2026 | 39,70 | 41,20 | 38,90 | 39,70 | 0,25% | - |
| 21.08.2026 | 39,40 | 41,40 | 38,60 | 39,60 | 1,54% | - |
| 20.08.2026 | 40,70 | 41,50 | 38,60 | 39,00 | -3,70% | - |
| 19.08.2026 | 42,70 | 43,90 | 40,50 | 40,50 | -3,11% | - |
| 18.08.2026 | 42,50 | 42,80 | 41,30 | 41,80 | -2,11% | - |
| 17.08.2026 | 45,30 | 46,00 | 42,20 | 42,70 | -3,83% | - |
| 14.08.2026 | 44,10 | 45,10 | 42,90 | 44,40 | 1,14% | - |
| 13.08.2026 | 42,90 | 45,20 | 42,50 | 43,90 | 1,62% | - |
| 12.08.2026 | 45,10 | 47,30 | 43,00 | 43,20 | -4,85% | 316,00 |
| 11.08.2026 | 42,20 | 46,10 | 40,90 | 45,40 | 7,84% | - |
| 10.08.2026 | 39,40 | 42,10 | 39,30 | 42,10 | 6,58% | - |
| 07.08.2026 | 37,90 | 39,70 | 36,30 | 39,50 | 5,05% | - |
| 06.08.2026 | 38,30 | 39,30 | 36,50 | 37,60 | -4,08% | - |
| 05.08.2026 | 38,00 | 40,30 | 37,50 | 39,20 | 0,77% | - |
| 04.08.2026 | 37,00 | 39,20 | 36,40 | 38,90 | 4,29% | - |
| 03.08.2026 | 35,40 | 37,50 | 34,00 | 37,30 | 6,27% | - |
| 31.07.2026 | 34,90 | 35,10 | 34,80 | 35,10 | 2,03% | - |
| 30.07.2026 | 61,75 | 62,75 | 31,90 | 34,40 | -46,87% | - |
| 29.07.2026 | 64,00 | 64,75 | 64,00 | 64,75 | 1,17% | - |
| 28.07.2026 | 63,75 | 64,50 | 61,50 | 64,00 | 0,00% | - |
| 27.07.2026 | 63,50 | 64,00 | 63,50 | 64,00 | 0,79% | - |
| 24.07.2026 | 62,75 | 66,25 | 60,75 | 63,50 | 1,20% | - |
| 23.07.2026 | 67,75 | 70,00 | 62,25 | 62,75 | -6,34% | - |
| 22.07.2026 | 68,25 | 69,50 | 66,75 | 67,00 | -1,11% | - |
| 21.07.2026 | 68,50 | 70,00 | 67,00 | 67,75 | -1,81% | - |
| 20.07.2026 | 69,00 | 70,00 | 68,50 | 69,00 | -1,43% | - |
| 17.07.2026 | 71,75 | 72,75 | 69,75 | 70,00 | -2,78% | - |
| 16.07.2026 | 69,00 | 72,50 | 67,25 | 72,00 | 2,49% | - |
| 15.07.2026 | 69,25 | 70,25 | 69,00 | 70,25 | 1,81% | - |
| 14.07.2026 | 69,25 | 69,25 | 68,50 | 69,00 | 0,00% | - |
| 13.07.2026 | 68,75 | 71,25 | 67,50 | 69,00 | 3,76% | - |
| 10.07.2026 | 68,75 | 71,50 | 66,25 | 66,50 | -2,56% | - |
| 09.07.2026 | 67,00 | 68,75 | 65,50 | 68,25 | 2,63% | - |
| 08.07.2026 | 68,50 | 71,00 | 66,00 | 66,50 | -4,66% | - |
| 07.07.2026 | 69,25 | 71,50 | 67,25 | 69,75 | -2,11% | - |
| 06.07.2026 | 68,75 | 71,25 | 66,50 | 71,25 | 4,01% | - |
| 03.07.2026 | 68,50 | 69,00 | 68,50 | 68,50 | -3,86% | - |
| 02.07.2026 | 70,25 | 71,25 | 70,25 | 71,25 | 2,52% | - |
| 01.07.2026 | 68,25 | 70,75 | 67,00 | 69,50 | 1,83% | - |
| 30.06.2026 | 67,50 | 68,25 | 67,50 | 68,25 | 0,37% | - |
| 29.06.2026 | 68,00 | 71,00 | 66,00 | 68,00 | 0,74% | - |
| 26.06.2026 | 67,50 | 69,25 | 66,50 | 67,50 | -2,53% | - |
| 25.06.2026 | 66,00 | 69,75 | 65,00 | 69,25 | 6,13% | - |
| 24.06.2026 | 65,00 | 65,25 | 65,00 | 65,25 | 1,95% | - |
| 23.06.2026 | 63,25 | 64,00 | 63,25 | 64,00 | 0,39% | - |
| 22.06.2026 | 62,75 | 63,75 | 62,75 | 63,75 | 0,00% | - |
| 19.06.2026 | 63,00 | 63,75 | 63,00 | 63,75 | 3,24% | - |
| 18.06.2026 | 62,25 | 65,00 | 59,25 | 61,75 | -2,37% | - |
| 17.06.2026 | 62,25 | 66,00 | 59,25 | 63,25 | 1,61% | - |
| 16.06.2026 | 61,25 | 63,00 | 58,50 | 62,25 | -2,73% | - |
| 15.06.2026 | 63,75 | 64,00 | 63,50 | 64,00 | 1,19% | - |
| 12.06.2026 | 62,25 | 63,75 | 61,75 | 63,25 | -2,69% | - |
| 11.06.2026 | 62,00 | 65,50 | 59,75 | 65,00 | 2,77% | - |
| 10.06.2026 | 62,25 | 63,25 | 62,25 | 63,25 | 1,61% | - |
| 09.06.2026 | 61,50 | 62,25 | 61,50 | 62,25 | 0,81% | - |
| 08.06.2026 | 61,75 | 64,50 | 58,25 | 61,75 | 0,82% | - |
| 05.06.2026 | 60,50 | 61,25 | 60,25 | 61,25 | 0,41% | - |
| 04.06.2026 | 58,50 | 62,25 | 57,25 | 61,00 | 3,39% | - |
| 03.06.2026 | 60,75 | 63,25 | 58,00 | 59,00 | -3,28% | - |
| 02.06.2026 | 61,25 | 63,75 | 60,00 | 61,00 | -1,61% | - |
| 01.06.2026 | 61,00 | 62,00 | 61,00 | 62,00 | 2,06% | - |
| 29.05.2026 | 60,50 | 60,75 | 60,50 | 60,75 | 3,85% | - |
| 28.05.2026 | 61,00 | 62,00 | 58,00 | 58,50 | -4,49% | - |
| 27.05.2026 | 61,25 | 64,75 | 58,50 | 61,25 | -0,41% | - |
| 26.05.2026 | 60,25 | 63,75 | 60,25 | 61,50 | 1,65% | - |
| 25.05.2026 | 60,00 | 60,50 | 60,00 | 60,50 | -0,41% | - |
| 22.05.2026 | 60,50 | 61,50 | 60,50 | 60,75 | 0,00% | - |
| 21.05.2026 | 60,75 | 61,00 | 60,00 | 60,75 | 0,83% | - |
| 19.05.2026 | 60,00 | 60,50 | 59,50 | 60,25 | 2,99% | - |
| 18.05.2026 | 58,75 | 61,50 | 56,25 | 58,50 | -2,90% | - |
| 15.05.2026 | 59,75 | 63,25 | 56,75 | 60,25 | 3,88% | - |
| 14.05.2026 | 58,50 | 59,25 | 57,25 | 58,00 | 0,43% | - |
| 13.05.2026 | 60,00 | 61,00 | 56,75 | 57,75 | -4,15% | - |
| 12.05.2026 | 60,50 | 60,50 | 60,25 | 60,25 | -2,03% | - |
| 11.05.2026 | 61,75 | 61,75 | 61,50 | 61,50 | -5,38% | - |
| 07.05.2026 | 63,50 | 65,00 | 63,25 | 65,00 | 2,77% | - |
| 06.05.2026 | 63,50 | 63,50 | 63,25 | 63,25 | 0,40% | - |
| 05.05.2026 | 63,00 | 63,50 | 63,00 | 63,00 | -4,55% | - |
| 04.05.2026 | 65,00 | 66,75 | 63,50 | 66,00 | 2,33% | - |
| 30.04.2026 | 65,00 | 65,00 | 64,50 | 64,50 | -14,00% | - |
| 29.04.2026 | 74,25 | 75,00 | 74,25 | 75,00 | 2,04% | - |
| 28.04.2026 | 71,25 | 75,00 | 70,50 | 73,50 | 2,08% | - |
| 27.04.2026 | 70,25 | 73,25 | 68,50 | 72,00 | -1,03% | - |
| 24.04.2026 | 71,75 | 72,75 | 71,75 | 72,75 | 3,19% | - |
| 23.04.2026 | 70,00 | 70,50 | 69,75 | 70,50 | 0,00% | - |
| 22.04.2026 | 70,00 | 73,00 | 67,75 | 70,50 | -1,05% | - |
| 21.04.2026 | 70,00 | 71,25 | 70,00 | 71,25 | -0,35% | - |
| 20.04.2026 | 70,75 | 71,50 | 70,25 | 71,50 | 0,35% | - |
| 17.04.2026 | 70,50 | 71,25 | 70,50 | 71,25 | -0,35% | - |