24,300€
-0,82%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.12.2023 | 22,20 | 22,30 | 21,40 | 22,20 | 0,00% | - |
| 20.12.2023 | 22,00 | 22,70 | 21,40 | 22,20 | 0,91% | - |
| 19.12.2023 | 22,00 | 22,30 | 21,40 | 22,00 | 0,00% | - |
| 18.12.2023 | 22,20 | 22,30 | 21,20 | 22,00 | -1,79% | - |
| 15.12.2023 | 21,80 | 22,70 | 21,20 | 22,40 | 2,75% | - |
| 14.12.2023 | 22,00 | 22,30 | 20,90 | 21,80 | -0,91% | - |
| 13.12.2023 | 20,80 | 22,00 | 20,30 | 22,00 | 5,77% | - |
| 12.12.2023 | 21,00 | 21,00 | 20,05 | 20,80 | -0,95% | - |
| 11.12.2023 | 21,00 | 22,00 | 20,80 | 21,00 | 0,00% | - |
| 08.12.2023 | 20,55 | 21,00 | 20,45 | 21,00 | 2,19% | - |
| 07.12.2023 | 20,40 | 20,70 | 20,05 | 20,55 | 0,49% | - |
| 06.12.2023 | 20,25 | 20,55 | 20,25 | 20,45 | 0,99% | 11,00 |
| 05.12.2023 | 20,25 | 20,45 | 19,80 | 20,25 | -0,74% | - |
| 04.12.2023 | 20,05 | 20,55 | 19,75 | 20,40 | 1,75% | - |
| 01.12.2023 | 19,45 | 20,15 | 19,30 | 20,05 | 3,08% | - |
| 30.11.2023 | 19,35 | 19,50 | 18,95 | 19,45 | 1,04% | - |
| 29.11.2023 | 18,85 | 19,45 | 18,55 | 19,25 | 2,12% | - |
| 28.11.2023 | 18,95 | 19,10 | 18,70 | 18,85 | -1,05% | - |
| 27.11.2023 | 18,75 | 19,10 | 18,60 | 19,05 | 1,60% | - |
| 24.11.2023 | 18,65 | 18,80 | 18,35 | 18,75 | 0,54% | - |
| 23.11.2023 | 18,70 | 18,70 | 18,55 | 18,65 | 0,00% | - |
| 22.11.2023 | 18,65 | 19,00 | 18,60 | 18,65 | 0,00% | - |
| 21.11.2023 | 18,80 | 18,90 | 18,50 | 18,65 | -0,53% | - |
| 20.11.2023 | 19,05 | 19,05 | 18,55 | 18,75 | -1,32% | - |
| 17.11.2023 | 18,60 | 19,05 | 18,40 | 19,00 | 2,98% | - |
| 16.11.2023 | 18,50 | 18,65 | 18,40 | 18,45 | -0,81% | - |
| 15.11.2023 | 18,85 | 18,95 | 18,50 | 18,60 | -1,33% | - |
| 14.11.2023 | 18,75 | 19,25 | 18,55 | 18,85 | -0,26% | - |
| 13.11.2023 | 18,85 | 18,95 | 18,60 | 18,90 | 0,27% | - |
| 10.11.2023 | 19,05 | 19,15 | 18,85 | 18,85 | 0,00% | - |
| 09.11.2023 | 18,95 | 19,10 | 18,70 | 18,85 | -0,53% | - |
| 08.11.2023 | 19,15 | 19,35 | 18,65 | 18,95 | -1,56% | - |
| 07.11.2023 | 19,05 | 19,35 | 18,65 | 19,25 | 1,05% | - |
| 06.11.2023 | 19,50 | 19,55 | 18,75 | 19,05 | -2,06% | - |
| 03.11.2023 | 18,85 | 19,45 | 18,45 | 19,45 | 3,46% | - |
| 02.11.2023 | 18,95 | 18,95 | 18,55 | 18,80 | -0,79% | - |
| 01.11.2023 | 19,35 | 19,60 | 18,95 | 18,95 | -2,07% | - |
| 31.10.2023 | 18,85 | 19,40 | 18,75 | 19,35 | 2,65% | - |
| 30.10.2023 | 18,95 | 19,45 | 18,70 | 18,85 | 0,00% | - |
| 26.10.2023 | 18,75 | 19,05 | 18,45 | 18,85 | 0,00% | - |
| 25.10.2023 | 18,75 | 19,00 | 18,55 | 18,85 | 0,80% | - |
| 24.10.2023 | 18,15 | 18,85 | 18,15 | 18,70 | 1,91% | - |
| 23.10.2023 | 18,35 | 18,75 | 18,15 | 18,35 | -1,08% | - |
| 20.10.2023 | 18,45 | 18,80 | 18,25 | 18,55 | -0,54% | - |
| 19.10.2023 | 18,75 | 19,05 | 18,40 | 18,65 | -0,53% | - |
| 18.10.2023 | 19,25 | 19,35 | 18,70 | 18,75 | -3,10% | - |
| 17.10.2023 | 18,75 | 19,55 | 18,20 | 19,35 | 0,52% | - |
| 16.10.2023 | 18,75 | 19,50 | 17,25 | 19,25 | 3,77% | - |
| 13.10.2023 | 18,80 | 18,95 | 18,45 | 18,55 | -1,59% | - |
| 12.10.2023 | 18,65 | 18,85 | 18,45 | 18,85 | 1,62% | - |
| 11.10.2023 | 18,45 | 18,75 | 18,35 | 18,55 | 0,00% | - |
| 10.10.2023 | 18,45 | 18,70 | 18,00 | 18,55 | -0,80% | - |
| 09.10.2023 | 18,25 | 18,70 | 17,75 | 18,70 | 3,60% | - |
| 06.10.2023 | 18,15 | 18,25 | 17,65 | 18,05 | -0,55% | - |
| 05.10.2023 | 17,95 | 18,30 | 17,65 | 18,15 | 0,55% | - |
| 04.10.2023 | 17,75 | 18,05 | 17,70 | 18,05 | 0,00% | - |
| 03.10.2023 | 18,05 | 18,25 | 17,30 | 18,05 | 0,00% | - |
| 02.10.2023 | 18,10 | 18,45 | 17,90 | 18,05 | -0,82% | - |
| 29.09.2023 | 17,90 | 18,20 | 17,85 | 18,20 | 1,68% | - |
| 28.09.2023 | 17,70 | 18,00 | 17,60 | 17,90 | 1,42% | - |
| 26.09.2023 | 17,75 | 17,95 | 17,55 | 17,65 | -0,84% | - |
| 25.09.2023 | 17,55 | 17,90 | 17,55 | 17,80 | 0,85% | - |
| 22.09.2023 | 17,75 | 17,85 | 17,20 | 17,65 | -1,67% | - |
| 21.09.2023 | 18,15 | 18,90 | 17,90 | 17,95 | -1,10% | - |