49,240$
3,32%
Echtzeit-Aktienkurs Community Bancorp.
Bid:
Ask:
Aktienkurse zur Community Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 47,78 | 49,11 | 47,78 | 49,11 | 3,04% | 9.538,00 |
| 11.11.2026 | 47,36 | 48,34 | 47,22 | 47,66 | 1,02% | 18.613,00 |
| 10.11.2026 | 47,88 | 48,75 | 46,51 | 47,18 | -0,02% | 30.279,00 |
| 09.11.2026 | 47,44 | 48,42 | 45,49 | 47,19 | 0,40% | 46.567,00 |
| 06.11.2026 | 46,16 | 47,08 | 45,82 | 47,00 | 0,51% | 20.529,00 |
| 05.11.2026 | 46,03 | 48,40 | 46,03 | 46,76 | 1,74% | 29.176,00 |
| 04.11.2026 | 43,20 | 46,26 | 43,20 | 45,96 | 6,54% | 34.587,00 |
| 03.11.2026 | 42,90 | 43,14 | 42,28 | 43,14 | 0,55% | 19.833,00 |
| 02.11.2026 | 42,45 | 43,20 | 42,45 | 42,91 | 2,18% | 13.598,00 |
| 30.10.2026 | 42,49 | 42,92 | 41,99 | 41,99 | -0,47% | 9.856,00 |
| 29.10.2026 | 41,82 | 42,52 | 41,82 | 42,19 | 1,71% | 6.808,00 |
| 28.10.2026 | 41,44 | 41,48 | 41,44 | 41,48 | -0,98% | 6.470,00 |
| 27.10.2026 | 42,18 | 42,55 | 41,27 | 41,89 | -0,66% | 41.452,00 |
| 26.10.2026 | 42,60 | 43,15 | 41,77 | 42,17 | -0,33% | 26.299,00 |
| 23.10.2026 | 43,22 | 43,22 | 41,98 | 42,31 | -2,58% | 19.496,00 |
| 22.10.2026 | 41,70 | 43,49 | 41,65 | 43,43 | 4,83% | 21.358,00 |
| 21.10.2026 | 42,14 | 42,14 | 40,41 | 41,43 | -0,77% | 18.205,00 |
| 20.10.2026 | 41,00 | 41,88 | 40,70 | 41,75 | 2,58% | 31.457,00 |
| 19.10.2026 | 41,62 | 41,62 | 40,07 | 40,70 | -1,79% | 23.596,00 |
| 16.10.2026 | 41,92 | 41,92 | 41,26 | 41,44 | -0,96% | 13.907,00 |
| 15.10.2026 | 41,89 | 42,60 | 41,50 | 41,84 | -0,50% | 27.923,00 |
| 14.10.2026 | 42,28 | 42,89 | 41,62 | 42,05 | -0,66% | 37.651,00 |
| 13.10.2026 | 42,95 | 43,00 | 41,88 | 42,33 | -0,73% | 31.582,00 |
| 12.10.2026 | 42,98 | 43,87 | 42,48 | 42,64 | -1,30% | 18.381,00 |
| 09.10.2026 | 43,83 | 43,83 | 42,26 | 43,20 | -1,59% | 23.559,00 |
| 08.10.2026 | 42,54 | 43,95 | 42,54 | 43,90 | 4,13% | 21.656,00 |
| 07.10.2026 | 42,48 | 42,97 | 41,93 | 42,16 | -1,33% | 29.128,00 |
| 06.10.2026 | 42,15 | 42,73 | 41,96 | 42,73 | 1,59% | 26.933,00 |
| 05.10.2026 | 42,19 | 42,35 | 41,83 | 42,06 | 0,62% | 16.506,00 |
| 02.10.2026 | 42,30 | 42,55 | 41,51 | 41,80 | -1,19% | 28.262,00 |
| 01.10.2026 | 40,98 | 42,42 | 40,93 | 42,31 | 2,46% | 23.981,00 |
| 30.09.2026 | 41,53 | 41,80 | 40,99 | 41,29 | -0,08% | 25.796,00 |
| 29.09.2026 | 41,74 | 41,74 | 40,65 | 41,33 | -0,23% | 33.403,00 |
| 28.09.2026 | 40,72 | 41,68 | 40,54 | 41,42 | 1,47% | 26.143,00 |
| 25.09.2026 | 40,46 | 41,05 | 40,20 | 40,82 | 0,86% | 34.049,00 |
| 24.09.2026 | 39,56 | 40,69 | 39,52 | 40,47 | 3,24% | 45.065,00 |
| 23.09.2026 | 39,85 | 39,85 | 39,00 | 39,20 | -2,63% | 11.130,00 |
| 22.09.2026 | 40,40 | 40,40 | 39,29 | 40,26 | 0,27% | 25.242,00 |
| 21.09.2026 | 41,41 | 41,99 | 39,88 | 40,15 | -3,81% | 68.785,00 |
| 18.09.2026 | 41,35 | 41,98 | 40,38 | 41,74 | 0,36% | 130.439,00 |
| 17.09.2026 | 41,05 | 41,72 | 40,80 | 41,59 | 1,61% | 16.996,00 |
| 16.09.2026 | 41,38 | 41,75 | 40,85 | 40,93 | -1,56% | 39.998,00 |
| 15.09.2026 | 40,31 | 41,60 | 40,31 | 41,58 | 2,39% | 33.375,00 |
| 14.09.2026 | 41,67 | 41,67 | 40,00 | 40,61 | 0,30% | 19.953,00 |
| 11.09.2026 | 40,64 | 41,21 | 40,02 | 40,49 | -0,05% | 58.855,00 |
| 10.09.2026 | 41,10 | 41,42 | 39,59 | 40,51 | -1,60% | 94.206,00 |
| 09.09.2026 | 40,27 | 41,94 | 39,70 | 41,17 | 0,87% | 83.425,00 |
| 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 |