39,390$
-1,40%
Echtzeit-Aktienkurs Community Bancorp Inc
Bid:
Ask:
Aktienkurse zur Community Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 40,43 | 40,43 | 39,15 | 39,30 | -1,63% | 18.937,00 |
| 23.04.2026 | 38,95 | 40,75 | 38,00 | 39,95 | 3,12% | 54.741,00 |
| 22.04.2026 | 38,94 | 39,50 | 38,50 | 38,74 | 0,68% | 27.136,00 |
| 21.04.2026 | 39,00 | 39,00 | 36,72 | 38,48 | 0,79% | 41.217,00 |
| 20.04.2026 | 36,89 | 39,35 | 36,59 | 38,18 | 4,40% | 47.946,00 |
| 17.04.2026 | 36,44 | 38,25 | 35,25 | 36,57 | 3,74% | 45.493,00 |
| 16.04.2026 | 36,00 | 36,30 | 35,00 | 35,25 | -1,56% | 33.706,00 |
| 15.04.2026 | 33,94 | 36,06 | 33,23 | 35,81 | 6,10% | 54.886,00 |
| 14.04.2026 | 32,38 | 34,00 | 32,22 | 33,75 | 2,86% | 13.384,00 |
| 13.04.2026 | 33,02 | 35,00 | 32,81 | 32,81 | -5,39% | 17.702,00 |
| 10.04.2026 | 35,57 | 35,72 | 34,60 | 34,68 | -1,34% | 10.557,00 |
| 09.04.2026 | 35,30 | 35,90 | 35,13 | 35,15 | -2,09% | 8.788,00 |
| 08.04.2026 | 36,50 | 36,81 | 35,32 | 35,90 | -0,53% | 26.662,00 |
| 07.04.2026 | 33,17 | 36,80 | 33,17 | 36,09 | 9,33% | 31.417,00 |
| 06.04.2026 | 35,40 | 35,48 | 32,99 | 33,01 | -6,96% | 15.972,00 |
| 02.04.2026 | 33,70 | 36,17 | 33,70 | 35,48 | 4,88% | 12.700,00 |
| 01.04.2026 | 30,84 | 35,60 | 30,50 | 33,83 | 8,78% | 29.914,00 |
| 31.03.2026 | 30,93 | 32,74 | 30,11 | 31,10 | -4,95% | 29.825,00 |
| 30.03.2026 | 31,87 | 33,60 | 31,04 | 32,72 | -2,68% | 22.905,00 |
| 27.03.2026 | 31,11 | 35,26 | 31,11 | 33,62 | 4,77% | 36.441,00 |
| 26.03.2026 | 34,68 | 34,68 | 30,51 | 32,09 | -9,25% | 39.634,00 |
| 25.03.2026 | 36,25 | 37,19 | 32,76 | 35,36 | -4,02% | 71.685,00 |
| 24.03.2026 | 40,66 | 41,52 | 35,92 | 36,84 | -12,29% | 107.622,00 |
| 23.03.2026 | 42,39 | 42,80 | 41,35 | 42,00 | -0,92% | 80.450,00 |
| 20.03.2026 | 40,46 | 42,39 | 39,97 | 42,39 | 3,49% | 364.025,00 |
| 19.03.2026 | 39,57 | 40,97 | 39,50 | 40,96 | 2,40% | 100.277,00 |
| 18.03.2026 | 39,92 | 40,10 | 39,29 | 40,00 | 1,06% | 81.973,00 |
| 17.03.2026 | 39,96 | 39,96 | 37,08 | 39,58 | 0,23% | 57.641,00 |
| 16.03.2026 | 38,99 | 39,98 | 38,39 | 39,49 | 1,31% | 35.163,00 |
| 13.03.2026 | 36,99 | 39,15 | 36,99 | 38,98 | 2,77% | 38.547,00 |
| 12.03.2026 | 37,68 | 39,49 | 37,45 | 37,93 | 1,50% | 35.696,00 |
| 11.03.2026 | 32,75 | 37,37 | 32,70 | 37,37 | 13,45% | 36.166,00 |
| 10.03.2026 | 31,18 | 32,94 | 31,18 | 32,94 | 5,21% | 31.030,00 |
| 09.03.2026 | 30,50 | 31,73 | 29,85 | 31,31 | 2,66% | 45.896,00 |
| 06.03.2026 | 30,20 | 30,50 | 30,20 | 30,50 | 0,99% | 4.830,00 |
| 05.03.2026 | 30,15 | 30,20 | 29,53 | 30,20 | 0,00% | 4.315,00 |
| 04.03.2026 | 30,82 | 30,82 | 30,20 | 30,20 | -0,79% | 3.620,00 |
| 03.03.2026 | 30,53 | 30,53 | 29,80 | 30,44 | -0,20% | 8.230,00 |
| 02.03.2026 | 30,27 | 31,50 | 30,00 | 30,50 | 1,63% | 21.891,00 |
| 27.02.2026 | 31,38 | 31,38 | 30,01 | 30,01 | -3,19% | 6.909,00 |
| 26.02.2026 | 31,50 | 31,53 | 31,00 | 31,00 | -2,27% | 1.153,00 |
| 25.02.2026 | 31,48 | 31,72 | 31,01 | 31,72 | 0,00% | 4.695,00 |
| 24.02.2026 | 31,00 | 31,75 | 31,00 | 31,72 | 2,32% | 3.678,00 |
| 23.02.2026 | 32,00 | 32,00 | 30,51 | 31,00 | -3,40% | 4.258,00 |
| 20.02.2026 | 31,10 | 32,09 | 30,50 | 32,09 | 2,26% | 5.309,00 |
| 19.02.2026 | 31,73 | 32,00 | 31,38 | 31,38 | -2,70% | 3.824,00 |
| 18.02.2026 | 32,93 | 33,04 | 32,25 | 32,25 | 0,72% | 2.739,00 |
| 17.02.2026 | 32,00 | 32,62 | 31,90 | 32,02 | 0,09% | 7.132,00 |
| 13.02.2026 | 33,00 | 33,00 | 31,99 | 31,99 | -1,17% | 2.717,00 |
| 12.02.2026 | 31,95 | 32,80 | 31,50 | 32,37 | -0,12% | 9.541,00 |
| 11.02.2026 | 32,50 | 33,00 | 32,41 | 32,41 | -2,29% | 3.328,00 |
| 10.02.2026 | 32,97 | 33,33 | 32,75 | 33,17 | 2,38% | 10.464,00 |
| 09.02.2026 | 33,67 | 33,67 | 32,18 | 32,40 | 0,68% | 7.299,00 |
| 06.02.2026 | 32,03 | 32,91 | 32,03 | 32,18 | -0,34% | 2.796,00 |
| 05.02.2026 | 31,81 | 34,92 | 31,81 | 32,29 | 0,91% | 7.132,00 |
| 04.02.2026 | 31,60 | 33,30 | 31,50 | 32,00 | 1,44% | 7.226,00 |
| 03.02.2026 | 31,25 | 31,57 | 31,05 | 31,55 | 1,11% | 11.283,00 |
| 02.02.2026 | 31,50 | 31,78 | 30,57 | 31,20 | 0,65% | 10.230,00 |
| 30.01.2026 | 30,00 | 31,69 | 30,00 | 31,00 | 6,86% | 9.434,00 |
| 29.01.2026 | 28,70 | 29,50 | 28,70 | 29,01 | 3,61% | 14.630,00 |
| 28.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 248,00 |
| 27.01.2026 | 28,00 | 28,00 | 27,86 | 28,00 | 0,00% | 10.133,00 |
| 26.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 415,00 |
| 22.01.2026 | 27,99 | 28,40 | 27,99 | 28,00 | 0,00% | 12.600,00 |
| 21.01.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -0,57% | 1.330,00 |
| 20.01.2026 | 28,00 | 28,16 | 27,61 | 28,16 | -0,02% | 3.014,00 |
| 16.01.2026 | 28,00 | 28,20 | 28,00 | 28,17 | 0,59% | 24.985,00 |
| 15.01.2026 | 27,81 | 28,00 | 27,81 | 28,00 | 0,00% | 40.910,00 |
| 14.01.2026 | 27,99 | 28,90 | 27,79 | 28,00 | 0,04% | 11.871,00 |
| 13.01.2026 | 28,00 | 28,00 | 27,75 | 27,99 | 0,00% | 854,00 |
| 12.01.2026 | 27,35 | 28,00 | 27,35 | 27,99 | 2,34% | 13.328,00 |
| 09.01.2026 | 27,61 | 27,61 | 27,11 | 27,35 | -4,04% | 22.203,00 |
| 08.01.2026 | 25,95 | 28,97 | 25,95 | 28,50 | 14,92% | 9.909,00 |
| 07.01.2026 | 25,03 | 25,03 | 24,80 | 24,80 | -0,36% | 442,00 |
| 19.12.2025 | 24,50 | 24,89 | 24,50 | 24,89 | 2,01% | 1.400,00 |
| 18.12.2025 | 24,50 | 24,71 | 24,25 | 24,40 | -1,29% | 6.313,00 |
| 17.12.2025 | 24,80 | 24,80 | 24,72 | 24,72 | -0,32% | 3.168,00 |
| 16.12.2025 | 24,52 | 24,80 | 24,52 | 24,80 | 1,22% | 1.026,00 |
| 15.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | 292,00 |
| 11.12.2025 | 23,50 | 24,20 | 23,50 | 24,20 | 0,00% | 1.530,00 |
| 10.12.2025 | 24,11 | 24,20 | 24,11 | 24,20 | 0,83% | 2.842,00 |
| 09.12.2025 | 24,10 | 24,10 | 24,00 | 24,00 | 0,00% | 410,00 |
| 08.12.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 7.117,00 |
| 04.12.2025 | 23,60 | 24,00 | 23,50 | 24,00 | 0,00% | 2.901,00 |
| 01.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | 572,00 |
| 26.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,08% | 393,00 |
| 20.11.2025 | 22,67 | 24,00 | 22,67 | 23,25 | -0,85% | 2.867,00 |
| 18.11.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,25% | 180,00 |
| 12.11.2025 | 23,55 | 23,55 | 23,10 | 23,39 | -0,47% | 1.402,00 |
| 11.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 148,00 |
| 10.11.2025 | 23,00 | 23,60 | 22,67 | 23,50 | 0,00% | 1.812,00 |
| 05.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 101,00 |
| 04.11.2025 | 23,21 | 23,50 | 23,00 | 23,50 | 1,29% | 5.932,00 |
| 03.11.2025 | 24,00 | 25,80 | 22,66 | 23,20 | -1,07% | 3.328,00 |
| 31.10.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | 150,00 |
| 30.10.2025 | 23,25 | 23,45 | 22,65 | 23,45 | 0,00% | 3.115,00 |
| 28.10.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | 1.011,00 |
| 27.10.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | 233,00 |
| 24.10.2025 | 23,45 | 23,45 | 23,25 | 23,25 | 0,32% | 1.210,00 |
| 23.10.2025 | 23,02 | 23,25 | 23,02 | 23,18 | 0,76% | 2.352,00 |