62,750€
-0,79%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 70,50 | 73,00 | 68,00 | 71,50 | 0,70% | - |
| 15.04.2026 | 69,50 | 71,00 | 68,50 | 71,00 | 0,35% | - |
| 14.04.2026 | 70,25 | 70,75 | 70,25 | 70,75 | 1,07% | - |
| 13.04.2026 | 70,00 | 72,00 | 67,25 | 70,00 | -1,06% | - |
| 10.04.2026 | 70,75 | 71,00 | 70,50 | 70,75 | -1,05% | - |
| 09.04.2026 | 69,75 | 71,75 | 66,75 | 71,50 | 2,88% | - |
| 08.04.2026 | 68,00 | 69,50 | 67,75 | 69,50 | 6,92% | - |
| 07.04.2026 | 67,50 | 70,25 | 65,00 | 65,00 | -3,35% | - |
| 02.04.2026 | 66,50 | 67,25 | 66,00 | 67,25 | 1,51% | - |
| 01.04.2026 | 66,00 | 66,75 | 65,50 | 66,25 | 1,15% | - |
| 31.03.2026 | 64,75 | 67,75 | 63,00 | 65,50 | 1,95% | - |
| 30.03.2026 | 63,75 | 66,75 | 61,75 | 64,25 | -0,77% | - |
| 27.03.2026 | 65,00 | 65,00 | 64,75 | 64,75 | -1,52% | - |
| 26.03.2026 | 65,75 | 67,75 | 62,75 | 65,75 | -0,75% | - |
| 25.03.2026 | 66,25 | 68,25 | 64,25 | 66,25 | -1,49% | - |
| 24.03.2026 | 66,50 | 67,25 | 66,25 | 67,25 | 0,75% | - |
| 23.03.2026 | 64,75 | 68,75 | 62,25 | 66,75 | 0,00% | - |
| 20.03.2026 | 65,75 | 66,75 | 65,75 | 66,75 | 0,00% | - |
| 19.03.2026 | 66,00 | 66,75 | 65,75 | 66,75 | -0,74% | - |
| 18.03.2026 | 68,00 | 69,00 | 65,25 | 67,25 | -1,10% | - |
| 17.03.2026 | 67,25 | 68,75 | 64,75 | 68,00 | 1,87% | - |
| 16.03.2026 | 67,25 | 68,75 | 65,50 | 66,75 | -1,11% | - |
| 13.03.2026 | 67,25 | 69,25 | 65,25 | 67,50 | 0,00% | - |
| 12.03.2026 | 68,25 | 69,25 | 64,50 | 67,50 | -0,37% | 100,00 |
| 11.03.2026 | 67,00 | 68,25 | 64,25 | 67,75 | 2,65% | - |
| 10.03.2026 | 66,25 | 66,75 | 63,25 | 66,00 | -1,86% | - |
| 09.03.2026 | 67,75 | 67,75 | 66,75 | 67,25 | -2,18% | - |
| 06.03.2026 | 68,25 | 69,00 | 68,25 | 68,75 | 4,17% | - |
| 05.03.2026 | 66,25 | 66,25 | 66,00 | 66,00 | -0,38% | - |
| 04.03.2026 | 66,50 | 67,25 | 64,25 | 66,25 | 2,71% | - |
| 03.03.2026 | 64,00 | 65,00 | 61,00 | 64,50 | -2,64% | - |
| 02.03.2026 | 62,75 | 66,50 | 60,50 | 66,25 | 1,53% | - |
| 27.02.2026 | 65,50 | 66,25 | 64,75 | 65,25 | -5,09% | - |
| 26.02.2026 | 67,75 | 68,75 | 67,75 | 68,75 | 1,10% | - |
| 25.02.2026 | 66,75 | 69,25 | 66,25 | 68,00 | 3,82% | - |
| 24.02.2026 | 64,25 | 65,50 | 62,25 | 65,50 | -6,76% | - |
| 23.02.2026 | 70,75 | 70,75 | 70,25 | 70,25 | -2,77% | - |
| 20.02.2026 | 71,50 | 72,25 | 71,50 | 72,25 | -1,03% | - |
| 19.02.2026 | 72,00 | 73,00 | 72,00 | 73,00 | -1,35% | - |
| 18.02.2026 | 72,50 | 75,00 | 71,00 | 74,00 | 3,86% | - |
| 17.02.2026 | 70,50 | 71,25 | 70,50 | 71,25 | 0,00% | - |
| 16.02.2026 | 70,25 | 71,25 | 70,25 | 71,25 | 2,89% | - |
| 13.02.2026 | 70,00 | 71,25 | 67,75 | 69,25 | -7,36% | - |
| 12.02.2026 | 74,00 | 74,75 | 74,00 | 74,75 | 0,67% | - |
| 11.02.2026 | 73,75 | 75,75 | 73,00 | 74,25 | 1,37% | - |
| 10.02.2026 | 73,00 | 74,25 | 72,50 | 73,25 | -2,66% | - |
| 09.02.2026 | 74,25 | 75,25 | 74,25 | 75,25 | -0,33% | - |
| 06.02.2026 | 72,00 | 76,50 | 70,00 | 75,50 | -0,98% | - |
| 05.02.2026 | 75,25 | 76,25 | 75,25 | 76,25 | -0,33% | - |
| 04.02.2026 | 75,50 | 76,50 | 75,50 | 76,50 | -9,47% | - |
| 03.02.2026 | 83,00 | 84,50 | 83,00 | 84,50 | 1,81% | - |
| 02.02.2026 | 80,75 | 83,00 | 77,75 | 83,00 | -2,64% | - |
| 30.01.2026 | 84,50 | 85,50 | 84,00 | 85,25 | -0,87% | - |
| 29.01.2026 | 84,00 | 86,00 | 80,25 | 86,00 | -2,55% | - |
| 28.01.2026 | 87,25 | 88,25 | 87,25 | 88,25 | -5,61% | - |
| 27.01.2026 | 92,50 | 93,50 | 92,50 | 93,50 | 2,47% | - |
| 26.01.2026 | 93,75 | 95,25 | 91,25 | 91,25 | -7,83% | - |
| 23.01.2026 | 98,75 | 100,00 | 98,25 | 99,00 | 0,25% | - |