40,440$
-0,92%
Echtzeit-Aktienkurs Community Bancorp.
Bid:
Ask:
Aktienkurse zur Community Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,27 | 41,94 | 39,70 | 41,17 | 0,87% | 82.353,00 |
| 08.09.2026 | 42,21 | 42,21 | 39,08 | 40,82 | 2,14% | 81.861,00 |
| 04.09.2026 | 41,16 | 41,80 | 39,74 | 39,96 | -3,20% | 78.390,00 |
| 03.09.2026 | 41,10 | 42,00 | 40,73 | 41,28 | 0,27% | 63.705,00 |
| 02.09.2026 | 40,22 | 41,48 | 40,15 | 41,17 | 2,36% | 27.347,00 |
| 01.09.2026 | 40,63 | 40,63 | 39,10 | 40,22 | -0,64% | 21.517,00 |
| 31.08.2026 | 39,00 | 40,52 | 39,00 | 40,48 | -1,08% | 20.002,00 |
| 28.08.2026 | 40,60 | 41,04 | 39,66 | 40,92 | 2,33% | 21.946,00 |
| 27.08.2026 | 40,76 | 40,76 | 39,20 | 39,99 | -0,89% | 18.355,00 |
| 26.08.2026 | 39,85 | 41,12 | 39,85 | 40,35 | -1,01% | 30.482,00 |
| 25.08.2026 | 40,28 | 40,76 | 39,71 | 40,76 | 1,07% | 16.308,00 |
| 24.08.2026 | 41,10 | 41,56 | 40,25 | 40,33 | -2,16% | 25.140,00 |
| 21.08.2026 | 41,26 | 42,48 | 40,49 | 41,22 | 0,02% | 72.176,00 |
| 20.08.2026 | 40,58 | 41,60 | 39,90 | 41,21 | 1,55% | 29.112,00 |
| 19.08.2026 | 42,20 | 42,67 | 40,25 | 40,58 | -3,84% | 54.346,00 |
| 18.08.2026 | 41,73 | 42,20 | 40,83 | 42,20 | 3,30% | 25.741,00 |
| 17.08.2026 | 41,70 | 42,00 | 40,67 | 40,85 | -2,58% | 32.776,00 |
| 14.08.2026 | 41,08 | 42,00 | 39,75 | 41,93 | 2,95% | 54.205,00 |
| 13.08.2026 | 39,60 | 43,76 | 39,60 | 40,73 | 2,85% | 19.968,00 |
| 12.08.2026 | 40,70 | 41,49 | 38,74 | 39,60 | -2,92% | 28.585,00 |
| 11.08.2026 | 39,54 | 40,79 | 39,54 | 40,79 | 2,75% | 27.154,00 |
| 10.08.2026 | 39,70 | 39,76 | 38,60 | 39,70 | -0,38% | 24.696,00 |
| 07.08.2026 | 40,06 | 40,55 | 39,53 | 39,85 | -0,47% | 49.688,00 |
| 06.08.2026 | 40,60 | 40,60 | 39,60 | 40,04 | -1,48% | 25.677,00 |
| 05.08.2026 | 40,21 | 41,38 | 39,83 | 40,64 | -0,20% | 71.702,00 |
| 04.08.2026 | 40,08 | 40,91 | 39,76 | 40,72 | 1,90% | 58.309,00 |
| 03.08.2026 | 40,94 | 41,36 | 38,99 | 39,96 | -1,21% | 37.710,00 |
| 31.07.2026 | 39,60 | 40,71 | 39,40 | 40,45 | 2,15% | 29.617,00 |
| 30.07.2026 | 41,11 | 41,11 | 39,07 | 39,60 | -3,46% | 41.232,00 |
| 29.07.2026 | 40,85 | 42,60 | 40,01 | 41,02 | 0,86% | 41.207,00 |
| 28.07.2026 | 40,73 | 40,78 | 39,77 | 40,67 | 0,15% | 26.277,00 |
| 27.07.2026 | 41,00 | 41,02 | 40,24 | 40,61 | 0,12% | 30.277,00 |
| 24.07.2026 | 39,40 | 40,75 | 39,40 | 40,56 | 3,31% | 28.630,00 |
| 23.07.2026 | 39,57 | 39,57 | 38,59 | 39,26 | -0,68% | 42.327,00 |
| 22.07.2026 | 39,93 | 39,93 | 38,66 | 39,53 | -0,65% | 40.262,00 |
| 21.07.2026 | 40,00 | 40,18 | 38,51 | 39,79 | -0,80% | 41.014,00 |
| 20.07.2026 | 39,53 | 40,28 | 39,34 | 40,11 | 1,70% | 17.494,00 |
| 17.07.2026 | 40,50 | 40,60 | 39,40 | 39,44 | -3,50% | 15.492,00 |
| 16.07.2026 | 39,72 | 40,95 | 39,71 | 40,87 | 3,13% | 24.417,00 |
| 15.07.2026 | 39,11 | 39,63 | 38,99 | 39,63 | 1,33% | 16.119,00 |
| 14.07.2026 | 40,00 | 40,00 | 38,88 | 39,11 | -1,83% | 12.079,00 |
| 13.07.2026 | 39,02 | 40,10 | 38,80 | 39,84 | 3,80% | 23.913,00 |
| 10.07.2026 | 38,53 | 39,50 | 38,29 | 38,38 | -0,26% | 13.808,00 |
| 09.07.2026 | 39,27 | 39,27 | 37,00 | 38,48 | -0,81% | 36.350,00 |
| 08.07.2026 | 39,17 | 40,54 | 38,28 | 38,80 | -1,23% | 46.297,00 |
| 07.07.2026 | 38,38 | 39,72 | 37,86 | 39,28 | 2,91% | 34.482,00 |
| 06.07.2026 | 39,67 | 40,20 | 36,60 | 38,17 | -2,45% | 50.804,00 |
| 02.07.2026 | 39,00 | 40,00 | 38,29 | 39,13 | 0,00% | 27.119,00 |
| 01.07.2026 | 38,96 | 39,74 | 38,29 | 39,13 | 0,08% | 18.741,00 |
| 30.06.2026 | 39,18 | 39,52 | 38,06 | 39,10 | 0,90% | 31.925,00 |
| 29.06.2026 | 38,61 | 39,22 | 35,61 | 38,75 | -1,95% | 35.115,00 |
| 26.06.2026 | 37,11 | 40,22 | 36,86 | 39,52 | 6,49% | 657.907,00 |
| 25.06.2026 | 40,67 | 41,03 | 37,11 | 37,11 | -7,64% | 33.206,00 |
| 24.06.2026 | 40,83 | 41,29 | 39,54 | 40,18 | -1,08% | 33.466,00 |
| 23.06.2026 | 39,75 | 41,00 | 39,75 | 40,62 | 0,89% | 40.049,00 |
| 22.06.2026 | 40,82 | 41,51 | 39,39 | 40,26 | -2,40% | 29.233,00 |
| 18.06.2026 | 39,81 | 41,42 | 39,06 | 41,25 | 4,01% | 50.751,00 |
| 17.06.2026 | 39,70 | 41,43 | 37,96 | 39,66 | 0,38% | 18.340,00 |
| 16.06.2026 | 39,40 | 41,49 | 39,40 | 39,51 | 1,86% | 26.481,00 |
| 15.06.2026 | 39,00 | 40,08 | 38,07 | 38,79 | -4,55% | 12.685,00 |
| 12.06.2026 | 40,48 | 41,11 | 40,00 | 40,64 | 0,20% | 14.876,00 |
| 11.06.2026 | 40,32 | 40,98 | 38,49 | 40,56 | 0,10% | 24.147,00 |
| 10.06.2026 | 39,00 | 41,31 | 39,00 | 40,52 | 1,99% | 21.022,00 |
| 09.06.2026 | 39,66 | 39,84 | 39,27 | 39,73 | 3,41% | 21.681,00 |
| 08.06.2026 | 39,99 | 39,99 | 37,47 | 38,42 | -0,47% | 16.315,00 |
| 05.06.2026 | 38,04 | 39,83 | 37,58 | 38,60 | 4,04% | 15.984,00 |
| 04.06.2026 | 36,69 | 37,90 | 36,25 | 37,10 | 2,49% | 14.834,00 |
| 03.06.2026 | 36,75 | 36,75 | 35,43 | 36,20 | 1,23% | 13.924,00 |
| 02.06.2026 | 36,99 | 37,45 | 35,46 | 35,76 | -2,80% | 18.907,00 |
| 01.06.2026 | 36,75 | 38,10 | 35,50 | 36,79 | 1,94% | 18.019,00 |
| 29.05.2026 | 38,42 | 38,42 | 35,75 | 36,09 | -5,33% | 22.001,00 |
| 28.05.2026 | 38,62 | 38,75 | 37,75 | 38,12 | 0,16% | 29.445,00 |
| 27.05.2026 | 38,58 | 39,18 | 37,83 | 38,06 | -1,91% | 18.188,00 |
| 26.05.2026 | 39,63 | 40,14 | 38,27 | 38,80 | -3,27% | 17.530,00 |
| 22.05.2026 | 38,69 | 40,11 | 38,69 | 40,11 | 4,15% | 11.435,00 |
| 21.05.2026 | 40,24 | 40,24 | 37,92 | 38,51 | -4,44% | 16.833,00 |
| 20.05.2026 | 39,70 | 40,72 | 38,76 | 40,30 | 0,80% | 76.742,00 |
| 19.05.2026 | 38,59 | 39,98 | 38,34 | 39,98 | 0,83% | 10.789,00 |
| 18.05.2026 | 39,40 | 40,02 | 38,78 | 39,65 | 2,24% | 11.271,00 |
| 15.05.2026 | 38,49 | 39,22 | 37,92 | 38,78 | -0,56% | 5.678,00 |
| 14.05.2026 | 38,63 | 39,27 | 38,63 | 39,00 | 1,40% | 6.488,00 |
| 13.05.2026 | 38,00 | 40,04 | 37,91 | 38,46 | 0,26% | 6.284,00 |
| 12.05.2026 | 37,29 | 39,50 | 37,29 | 38,36 | 0,76% | 13.564,00 |
| 11.05.2026 | 39,35 | 40,38 | 37,56 | 38,07 | -3,96% | 14.672,00 |
| 08.05.2026 | 40,40 | 40,40 | 39,64 | 39,64 | -1,88% | 6.436,00 |
| 07.05.2026 | 39,66 | 41,03 | 39,62 | 40,40 | 1,53% | 13.632,00 |
| 06.05.2026 | 40,69 | 41,00 | 39,62 | 39,79 | -1,70% | 16.811,00 |
| 05.05.2026 | 41,13 | 42,92 | 40,43 | 40,48 | -1,60% | 22.122,00 |
| 04.05.2026 | 40,67 | 41,57 | 40,67 | 41,14 | 1,43% | 13.633,00 |
| 01.05.2026 | 40,73 | 41,08 | 40,41 | 40,56 | 1,53% | 18.449,00 |
| 30.04.2026 | 41,30 | 41,38 | 39,55 | 39,95 | -2,27% | 27.717,00 |
| 29.04.2026 | 41,18 | 41,57 | 40,24 | 40,88 | 0,99% | 19.281,00 |
| 28.04.2026 | 40,35 | 41,33 | 40,00 | 40,48 | 0,57% | 25.583,00 |
| 27.04.2026 | 40,28 | 40,28 | 39,83 | 40,25 | 2,42% | 12.228,00 |
| 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 |