39,000€
4,28%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,60 | 39,40 | 37,10 | 39,00 | 4,28% | - |
| 19.10.2026 | 37,40 | 38,10 | 37,10 | 37,40 | -0,53% | - |
| 16.10.2026 | 38,20 | 39,00 | 37,10 | 37,60 | -1,57% | - |
| 15.10.2026 | 38,30 | 38,50 | 38,20 | 38,20 | 3,52% | - |
| 14.10.2026 | 37,10 | 38,00 | 36,30 | 36,90 | -0,54% | - |
| 13.10.2026 | 36,80 | 37,50 | 36,20 | 37,10 | 1,37% | - |
| 12.10.2026 | 36,50 | 37,40 | 36,10 | 36,60 | 0,83% | - |
| 09.10.2026 | 38,10 | 38,80 | 36,20 | 36,30 | -4,47% | - |
| 08.10.2026 | 36,40 | 38,20 | 36,10 | 38,00 | 4,11% | - |
| 07.10.2026 | 36,20 | 37,00 | 35,20 | 36,50 | 1,11% | - |
| 06.10.2026 | 36,50 | 37,40 | 35,90 | 36,10 | -0,82% | - |
| 05.10.2026 | 35,90 | 36,80 | 35,10 | 36,40 | 1,68% | - |
| 02.10.2026 | 36,00 | 37,30 | 34,50 | 35,80 | -0,56% | 24,00 |
| 01.10.2026 | 35,30 | 36,40 | 34,60 | 36,00 | 1,98% | 336,00 |
| 30.09.2026 | 35,30 | 35,90 | 34,10 | 35,30 | 0,00% | - |
| 29.09.2026 | 33,20 | 35,40 | 33,00 | 35,30 | 6,65% | - |
| 28.09.2026 | 39,30 | 39,70 | 31,40 | 33,10 | -15,99% | 2.554,00 |
| 25.09.2026 | 38,30 | 39,80 | 38,30 | 39,40 | 2,60% | - |
| 24.09.2026 | 38,40 | 39,10 | 38,20 | 38,40 | -0,78% | - |
| 23.09.2026 | 39,60 | 39,80 | 38,50 | 38,70 | -1,53% | - |
| 22.09.2026 | 39,30 | 40,60 | 38,90 | 39,30 | 0,00% | - |
| 21.09.2026 | 40,00 | 40,50 | 39,30 | 39,30 | -2,00% | - |
| 18.09.2026 | 40,20 | 40,40 | 39,60 | 40,10 | 0,25% | - |
| 17.09.2026 | 39,60 | 40,40 | 39,50 | 40,00 | 0,76% | - |
| 16.09.2026 | 40,60 | 40,90 | 39,00 | 39,70 | -1,98% | - |
| 15.09.2026 | 41,80 | 42,10 | 40,30 | 40,50 | -2,88% | - |
| 14.09.2026 | 41,10 | 42,20 | 40,80 | 41,70 | 1,71% | 300,00 |
| 11.09.2026 | 41,20 | 42,30 | 40,50 | 41,00 | -1,20% | - |
| 10.09.2026 | 40,60 | 41,60 | 40,00 | 41,50 | 1,97% | - |
| 09.09.2026 | 42,80 | 42,80 | 39,60 | 40,70 | -4,24% | - |
| 08.09.2026 | 43,20 | 43,70 | 42,40 | 42,50 | -2,07% | - |
| 07.09.2026 | 43,20 | 43,40 | 43,00 | 43,40 | 0,00% | - |
| 04.09.2026 | 42,40 | 43,60 | 41,40 | 43,40 | 2,36% | - |
| 03.09.2026 | 41,80 | 42,80 | 41,50 | 42,40 | 1,44% | 300,00 |
| 02.09.2026 | 40,80 | 42,10 | 40,50 | 41,80 | 2,96% | - |
| 01.09.2026 | 40,60 | 41,00 | 40,00 | 40,60 | 0,25% | - |
| 31.08.2026 | 41,80 | 42,40 | 40,40 | 40,50 | -3,11% | - |
| 28.08.2026 | 40,30 | 42,00 | 39,90 | 41,80 | 3,98% | - |
| 27.08.2026 | 40,40 | 40,90 | 39,80 | 40,20 | -0,25% | - |
| 26.08.2026 | 40,40 | 41,60 | 39,90 | 40,30 | 0,00% | - |
| 25.08.2026 | 40,00 | 40,90 | 39,60 | 40,30 | 0,25% | - |
| 24.08.2026 | 39,70 | 40,40 | 39,20 | 40,20 | 1,26% | 520,00 |
| 21.08.2026 | 39,20 | 40,80 | 39,10 | 39,70 | 0,76% | - |
| 20.08.2026 | 40,10 | 40,10 | 38,80 | 39,40 | -2,96% | - |