27,000€
1,12%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 1,87% | - |
| 13.02.2026 | 26,50 | 26,80 | 26,50 | 26,70 | 1,91% | - |
| 12.02.2026 | 26,50 | 27,00 | 26,20 | 26,20 | -3,68% | - |
| 11.02.2026 | 26,90 | 27,20 | 26,80 | 27,20 | 0,37% | - |
| 10.02.2026 | 27,80 | 27,90 | 27,00 | 27,10 | -2,87% | - |
| 09.02.2026 | 27,80 | 28,10 | 27,80 | 27,90 | 0,36% | - |
| 06.02.2026 | 27,10 | 27,80 | 27,00 | 27,80 | 2,58% | - |
| 05.02.2026 | 27,40 | 27,60 | 26,60 | 27,10 | -0,73% | - |
| 04.02.2026 | 26,90 | 27,70 | 26,30 | 27,30 | 0,74% | - |
| 03.02.2026 | 26,90 | 27,10 | 26,90 | 27,10 | 0,00% | - |
| 02.02.2026 | 25,90 | 27,20 | 25,40 | 27,10 | 5,45% | - |
| 30.01.2026 | 25,40 | 26,00 | 25,00 | 25,70 | 1,18% | - |
| 29.01.2026 | 25,10 | 25,90 | 24,40 | 25,40 | 0,79% | - |
| 28.01.2026 | 25,00 | 26,00 | 24,80 | 25,20 | 1,61% | - |
| 27.01.2026 | 24,90 | 25,20 | 24,70 | 24,80 | 1,64% | - |
| 26.01.2026 | 24,70 | 25,70 | 24,40 | 24,40 | -6,87% | - |
| 23.01.2026 | 26,00 | 26,40 | 26,00 | 26,20 | -0,38% | - |
| 22.01.2026 | 25,90 | 26,30 | 25,10 | 26,30 | 6,05% | - |
| 21.01.2026 | 24,80 | 25,00 | 24,80 | 24,80 | -1,20% | - |
| 20.01.2026 | 25,40 | 25,60 | 24,60 | 25,10 | -1,95% | - |
| 19.01.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -0,39% | - |
| 16.01.2026 | 25,70 | 26,00 | 24,90 | 25,70 | 1,58% | - |
| 15.01.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 2,02% | - |
| 14.01.2026 | 24,80 | 25,20 | 24,80 | 24,80 | -0,40% | - |
| 13.01.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 1,63% | - |
| 12.01.2026 | 24,80 | 25,00 | 24,50 | 24,50 | -1,21% | - |
| 09.01.2026 | 24,80 | 25,00 | 24,50 | 24,80 | 0,00% | - |
| 08.01.2026 | 24,20 | 24,90 | 24,10 | 24,80 | 2,06% | - |
| 07.01.2026 | 24,40 | 24,40 | 24,30 | 24,30 | 0,00% | - |
| 06.01.2026 | 24,30 | 24,50 | 23,90 | 24,30 | 1,67% | - |
| 05.01.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -0,83% | - |
| 02.01.2026 | 24,10 | 24,10 | 24,00 | 24,10 | 0,00% | - |
| 29.12.2025 | 24,30 | 24,50 | 24,00 | 24,10 | -1,63% | - |
| 23.12.2025 | 24,50 | 24,80 | 24,30 | 24,50 | -0,41% | - |
| 22.12.2025 | 24,70 | 25,00 | 24,50 | 24,60 | -0,81% | - |
| 19.12.2025 | 25,30 | 25,40 | 24,70 | 24,80 | -2,36% | - |
| 18.12.2025 | 25,20 | 25,40 | 25,10 | 25,40 | -0,39% | - |
| 17.12.2025 | 25,50 | 25,80 | 24,80 | 25,50 | 0,00% | - |
| 16.12.2025 | 25,30 | 25,60 | 24,60 | 25,50 | 0,79% | - |
| 15.12.2025 | 25,20 | 25,50 | 24,60 | 25,30 | 0,40% | - |
| 12.12.2025 | 25,30 | 25,30 | 25,20 | 25,20 | -0,79% | - |
| 11.12.2025 | 25,40 | 25,70 | 24,90 | 25,40 | 1,60% | - |
| 10.12.2025 | 24,90 | 25,10 | 24,80 | 25,00 | 0,40% | - |
| 09.12.2025 | 24,60 | 25,10 | 24,00 | 24,90 | 1,63% | - |
| 08.12.2025 | 24,50 | 25,00 | 24,00 | 24,50 | 0,41% | - |
| 05.12.2025 | 24,40 | 24,80 | 24,00 | 24,40 | -0,81% | - |
| 04.12.2025 | 24,60 | 24,80 | 24,60 | 24,60 | 2,93% | - |
| 03.12.2025 | 24,20 | 24,20 | 23,90 | 23,90 | -2,05% | - |
| 02.12.2025 | 24,10 | 24,50 | 24,10 | 24,40 | 1,24% | - |
| 01.12.2025 | 24,00 | 24,30 | 23,10 | 24,10 | 0,42% | - |
| 28.11.2025 | 24,40 | 24,60 | 24,00 | 24,00 | -2,44% | - |
| 27.11.2025 | 24,40 | 24,60 | 24,30 | 24,60 | 0,82% | - |
| 26.11.2025 | 24,20 | 24,50 | 23,10 | 24,40 | -0,41% | - |
| 25.11.2025 | 23,80 | 24,50 | 23,30 | 24,50 | 2,51% | - |
| 24.11.2025 | 23,90 | 24,00 | 23,80 | 23,90 | 2,58% | - |
| 21.11.2025 | 23,10 | 23,40 | 23,10 | 23,30 | -0,43% | - |
| 20.11.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 1,30% | - |
| 19.11.2025 | 23,00 | 23,30 | 23,00 | 23,10 | 0,43% | - |
| 18.11.2025 | 23,20 | 23,20 | 22,90 | 23,00 | -2,13% | - |
| 17.11.2025 | 23,80 | 25,20 | 23,50 | 23,50 | -0,84% | - |
| 14.11.2025 | 23,70 | 25,00 | 23,60 | 23,70 | 0,42% | - |
| 13.11.2025 | 24,10 | 24,70 | 23,60 | 23,60 | -2,48% | - |
| 12.11.2025 | 24,20 | 24,40 | 24,10 | 24,20 | 0,00% | - |
| 11.11.2025 | 24,20 | 24,40 | 23,70 | 24,20 | -0,41% | - |
| 07.11.2025 | 24,20 | 24,40 | 24,20 | 24,30 | -0,82% | - |
| 06.11.2025 | 24,70 | 24,80 | 24,50 | 24,50 | 0,41% | - |
| 05.11.2025 | 24,30 | 24,60 | 24,30 | 24,40 | 0,00% | - |
| 04.11.2025 | 24,10 | 24,50 | 23,90 | 24,40 | 1,24% | - |
| 03.11.2025 | 24,10 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 31.10.2025 | 24,30 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 30.10.2025 | 24,40 | 24,40 | 24,00 | 24,10 | -1,63% | - |
| 29.10.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -0,41% | - |
| 28.10.2025 | 25,10 | 25,40 | 24,50 | 24,60 | -4,65% | - |
| 27.10.2025 | 25,50 | 25,80 | 25,50 | 25,80 | 1,18% | - |
| 24.10.2025 | 25,30 | 25,80 | 24,70 | 25,50 | 1,19% | - |
| 23.10.2025 | 25,50 | 26,00 | 25,10 | 25,20 | -1,56% | - |
| 22.10.2025 | 25,70 | 25,80 | 25,00 | 25,60 | 0,39% | - |
| 21.10.2025 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 20.10.2025 | 24,70 | 25,60 | 24,60 | 25,50 | 20,28% | - |
| 24.01.2024 | 21,40 | 21,60 | 20,70 | 21,20 | 0,00% | - |
| 23.01.2024 | 21,40 | 21,60 | 21,10 | 21,20 | -0,93% | - |
| 22.01.2024 | 21,00 | 21,80 | 20,80 | 21,40 | 1,90% | - |
| 19.01.2024 | 20,80 | 21,00 | 20,50 | 21,00 | 0,96% | - |
| 18.01.2024 | 21,00 | 21,50 | 20,70 | 20,80 | -0,95% | - |
| 17.01.2024 | 21,00 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 16.01.2024 | 21,40 | 21,80 | 20,90 | 21,00 | -1,87% | - |
| 15.01.2024 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 12.01.2024 | 21,40 | 21,60 | 21,10 | 21,40 | 0,00% | - |
| 11.01.2024 | 21,40 | 21,70 | 21,10 | 21,40 | 0,94% | - |
| 10.01.2024 | 21,60 | 21,80 | 21,20 | 21,20 | -1,85% | - |
| 09.01.2024 | 22,00 | 22,20 | 21,50 | 21,60 | -1,82% | - |
| 08.01.2024 | 22,20 | 22,40 | 21,90 | 22,00 | -0,90% | - |
| 05.01.2024 | 22,20 | 22,50 | 22,10 | 22,20 | 0,00% | - |
| 04.01.2024 | 22,40 | 22,60 | 21,60 | 22,20 | -0,89% | - |
| 03.01.2024 | 23,00 | 23,00 | 22,20 | 22,40 | -1,75% | - |
| 02.01.2024 | 22,20 | 22,80 | 21,80 | 22,80 | 2,70% | - |
| 29.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 28.12.2023 | 22,00 | 22,20 | 21,60 | 22,20 | 0,91% | - |
| 27.12.2023 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 22.12.2023 | 22,00 | 22,50 | 21,40 | 22,20 | 0,00% | - |