29,100€
1,04%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,90 | 29,30 | 28,20 | 28,70 | -0,35% | - |
| 17.06.2026 | 28,90 | 29,30 | 28,20 | 28,80 | 0,35% | - |
| 16.06.2026 | 28,60 | 28,70 | 28,60 | 28,70 | -2,05% | - |
| 15.06.2026 | 29,40 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 12.06.2026 | 29,20 | 29,50 | 28,30 | 29,50 | 1,37% | - |
| 11.06.2026 | 29,20 | 29,80 | 29,00 | 29,10 | 0,34% | - |
| 10.06.2026 | 28,80 | 29,40 | 28,60 | 29,00 | 2,11% | - |
| 09.06.2026 | 28,50 | 28,50 | 28,40 | 28,40 | -0,70% | - |
| 08.06.2026 | 28,50 | 28,80 | 27,60 | 28,60 | -0,35% | - |
| 05.06.2026 | 28,10 | 28,80 | 27,80 | 28,70 | 6,30% | - |
| 04.06.2026 | 27,10 | 27,20 | 27,00 | 27,00 | -0,37% | - |
| 03.06.2026 | 27,70 | 28,10 | 26,90 | 27,10 | -2,52% | - |
| 02.06.2026 | 27,10 | 27,80 | 26,70 | 27,80 | 2,96% | - |
| 01.06.2026 | 27,40 | 27,90 | 27,00 | 27,00 | -0,37% | - |
| 29.05.2026 | 27,50 | 27,70 | 26,90 | 27,10 | -2,17% | - |
| 28.05.2026 | 27,50 | 27,70 | 27,10 | 27,70 | -0,36% | - |
| 27.05.2026 | 27,30 | 27,90 | 27,30 | 27,80 | 2,96% | - |
| 26.05.2026 | 26,20 | 27,00 | 26,20 | 27,00 | 0,00% | - |
| 25.05.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -0,74% | - |
| 22.05.2026 | 27,20 | 27,30 | 27,20 | 27,20 | 0,74% | - |
| 21.05.2026 | 26,90 | 27,20 | 26,50 | 27,00 | 1,89% | - |
| 20.05.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 0,76% | - |
| 19.05.2026 | 26,40 | 26,70 | 26,30 | 26,30 | -0,38% | - |
| 18.05.2026 | 25,80 | 26,50 | 25,70 | 26,40 | 2,33% | - |
| 15.05.2026 | 26,10 | 26,20 | 25,80 | 25,80 | -1,53% | - |
| 14.05.2026 | 25,70 | 26,20 | 25,70 | 26,20 | -0,38% | - |
| 13.05.2026 | 26,10 | 26,40 | 26,10 | 26,30 | 0,38% | - |
| 12.05.2026 | 26,20 | 26,40 | 25,90 | 26,20 | -1,87% | - |
| 08.05.2026 | 26,80 | 26,80 | 26,70 | 26,70 | -0,74% | - |
| 07.05.2026 | 26,70 | 27,20 | 26,70 | 26,90 | 0,37% | - |
| 06.05.2026 | 26,60 | 27,20 | 26,40 | 26,80 | 1,90% | - |
| 05.05.2026 | 26,40 | 26,50 | 26,30 | 26,30 | -2,23% | - |
| 04.05.2026 | 27,00 | 27,00 | 26,90 | 26,90 | 0,75% | - |
| 30.04.2026 | 27,10 | 27,20 | 26,20 | 26,70 | -0,74% | - |
| 29.04.2026 | 25,90 | 26,90 | 25,90 | 26,90 | -1,47% | - |
| 28.04.2026 | 27,20 | 27,40 | 26,90 | 27,30 | 1,87% | - |
| 27.04.2026 | 26,80 | 27,00 | 26,50 | 26,80 | -0,74% | - |
| 24.04.2026 | 26,90 | 27,20 | 26,90 | 27,00 | -0,37% | - |
| 23.04.2026 | 26,90 | 27,20 | 26,80 | 27,10 | -0,37% | - |
| 22.04.2026 | 26,90 | 27,60 | 26,80 | 27,20 | -1,81% | - |
| 21.04.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 20.04.2026 | 27,80 | 28,20 | 27,00 | 27,80 | 0,36% | - |
| 17.04.2026 | 26,90 | 28,20 | 26,70 | 27,70 | 1,84% | - |
| 16.04.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,37% | - |
| 15.04.2026 | 27,10 | 27,20 | 27,00 | 27,10 | 0,37% | - |
| 14.04.2026 | 26,90 | 27,20 | 26,90 | 27,00 | -0,37% | - |
| 13.04.2026 | 26,90 | 27,20 | 26,90 | 27,10 | 0,74% | - |
| 10.04.2026 | 27,20 | 27,40 | 26,40 | 26,90 | -1,10% | - |
| 09.04.2026 | 27,00 | 27,40 | 26,60 | 27,20 | 1,49% | - |
| 08.04.2026 | 26,30 | 26,90 | 26,10 | 26,80 | 1,52% | - |
| 07.04.2026 | 26,30 | 26,50 | 25,80 | 26,40 | 1,93% | - |
| 02.04.2026 | 26,10 | 26,40 | 25,70 | 25,90 | -1,15% | - |
| 01.04.2026 | 25,70 | 26,30 | 25,50 | 26,20 | 1,95% | - |
| 31.03.2026 | 25,80 | 27,40 | 25,50 | 25,70 | -0,39% | - |
| 30.03.2026 | 25,10 | 26,20 | 24,90 | 25,80 | 1,57% | - |
| 27.03.2026 | 25,30 | 25,60 | 25,30 | 25,40 | 0,40% | - |
| 26.03.2026 | 25,10 | 26,60 | 24,20 | 25,30 | -0,39% | - |
| 25.03.2026 | 25,50 | 25,50 | 25,40 | 25,40 | 0,00% | - |
| 24.03.2026 | 25,50 | 25,60 | 25,40 | 25,40 | -1,17% | - |
| 23.03.2026 | 24,90 | 26,00 | 24,80 | 25,70 | 3,21% | - |
| 20.03.2026 | 24,80 | 25,80 | 24,70 | 24,90 | 0,81% | - |
| 19.03.2026 | 24,80 | 25,70 | 24,50 | 24,70 | 0,41% | - |
| 18.03.2026 | 25,10 | 26,10 | 24,50 | 24,60 | -2,38% | - |
| 17.03.2026 | 25,10 | 25,50 | 24,90 | 25,20 | 0,00% | - |
| 16.03.2026 | 25,10 | 25,70 | 25,00 | 25,20 | 0,40% | - |
| 13.03.2026 | 25,00 | 25,20 | 25,00 | 25,10 | 0,00% | - |
| 12.03.2026 | 24,90 | 25,10 | 24,20 | 25,10 | 1,62% | - |
| 11.03.2026 | 25,00 | 25,20 | 24,50 | 24,70 | -1,59% | - |
| 10.03.2026 | 25,10 | 25,20 | 24,70 | 25,10 | 1,62% | - |
| 09.03.2026 | 25,10 | 25,70 | 24,10 | 24,70 | -3,14% | - |
| 06.03.2026 | 25,50 | 25,60 | 25,50 | 25,50 | -0,39% | - |
| 05.03.2026 | 26,20 | 26,70 | 25,50 | 25,60 | -1,54% | - |
| 04.03.2026 | 25,60 | 26,20 | 25,20 | 26,00 | 2,36% | - |
| 03.03.2026 | 25,70 | 25,80 | 25,30 | 25,40 | -0,78% | - |
| 02.03.2026 | 25,00 | 25,80 | 24,60 | 25,60 | 0,00% | - |
| 27.02.2026 | 25,70 | 26,10 | 25,60 | 25,60 | -0,39% | - |
| 26.02.2026 | 25,70 | 26,00 | 25,10 | 25,70 | 1,18% | - |
| 25.02.2026 | 25,30 | 25,60 | 25,30 | 25,40 | 0,00% | - |
| 24.02.2026 | 25,30 | 25,70 | 25,10 | 25,40 | -4,15% | - |
| 23.02.2026 | 26,40 | 26,60 | 26,30 | 26,50 | -0,38% | - |
| 20.02.2026 | 26,40 | 27,30 | 25,90 | 26,60 | 0,00% | - |
| 19.02.2026 | 26,70 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 18.02.2026 | 27,10 | 27,50 | 26,50 | 26,80 | -1,11% | - |
| 17.02.2026 | 26,00 | 27,50 | 26,00 | 27,10 | -0,37% | - |
| 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% | - |