40,700€
1,50%
Echtzeit-Aktienkurs Customers Bancorp
Bid:
Ask:
Aktienkurse zur Customers Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 40,10 | 41,20 | 39,90 | 40,50 | 1,00% | - |
| 26.09.2024 | 39,50 | 41,00 | 39,50 | 40,10 | 1,26% | - |
| 25.09.2024 | 40,90 | 41,00 | 39,10 | 39,60 | -3,18% | - |
| 24.09.2024 | 42,30 | 42,60 | 40,30 | 40,90 | -3,76% | - |
| 23.09.2024 | 42,70 | 43,80 | 42,10 | 42,50 | -0,93% | - |
| 20.09.2024 | 44,40 | 44,50 | 42,60 | 42,90 | -3,38% | - |
| 19.09.2024 | 43,80 | 45,30 | 43,80 | 44,40 | 1,60% | - |
| 18.09.2024 | 43,60 | 45,10 | 42,70 | 43,70 | 0,46% | - |
| 17.09.2024 | 43,50 | 45,30 | 43,10 | 43,50 | 0,00% | - |
| 16.09.2024 | 43,50 | 44,20 | 42,70 | 43,50 | 0,23% | - |
| 13.09.2024 | 43,10 | 44,40 | 43,00 | 43,40 | 0,70% | - |
| 12.09.2024 | 44,20 | 44,70 | 43,00 | 43,10 | -2,27% | - |
| 11.09.2024 | 43,80 | 44,20 | 42,00 | 44,10 | 0,00% | - |
| 10.09.2024 | 44,40 | 44,80 | 42,80 | 44,10 | -1,12% | - |
| 09.09.2024 | 43,10 | 44,60 | 43,10 | 44,60 | 3,00% | - |
| 06.09.2024 | 43,90 | 44,60 | 42,40 | 43,30 | -1,37% | - |
| 05.09.2024 | 44,60 | 45,10 | 43,80 | 43,90 | -2,01% | - |
| 04.09.2024 | 45,50 | 45,90 | 44,50 | 44,80 | -1,75% | - |
| 03.09.2024 | 46,90 | 47,00 | 45,00 | 45,60 | -2,77% | - |
| 02.09.2024 | 46,90 | 47,00 | 46,80 | 46,90 | 0,21% | - |
| 30.08.2024 | 46,60 | 47,60 | 46,10 | 46,80 | 0,86% | - |
| 29.08.2024 | 45,20 | 47,20 | 44,90 | 46,40 | 2,65% | - |
| 28.08.2024 | 45,00 | 45,70 | 44,80 | 45,20 | 0,67% | - |
| 27.08.2024 | 45,10 | 45,20 | 44,30 | 44,90 | -0,44% | - |
| 26.08.2024 | 45,60 | 46,40 | 44,60 | 45,10 | -0,44% | - |
| 23.08.2024 | 43,70 | 46,40 | 43,40 | 45,30 | 4,14% | - |
| 22.08.2024 | 43,50 | 44,10 | 43,20 | 43,50 | 0,00% | - |
| 21.08.2024 | 43,00 | 43,70 | 42,90 | 43,50 | 0,93% | - |
| 20.08.2024 | 43,90 | 44,00 | 42,80 | 43,10 | -2,05% | - |
| 19.08.2024 | 43,40 | 44,20 | 43,20 | 44,00 | 1,38% | - |
| 16.08.2024 | 42,60 | 44,10 | 42,40 | 43,40 | 1,17% | - |
| 15.08.2024 | 41,70 | 44,00 | 41,50 | 42,90 | 2,88% | 780,00 |
| 14.08.2024 | 41,30 | 42,30 | 41,00 | 41,70 | 0,97% | - |
| 13.08.2024 | 41,30 | 42,70 | 41,00 | 41,30 | 0,00% | - |
| 12.08.2024 | 42,10 | 43,30 | 41,00 | 41,30 | -1,90% | 40,00 |
| 09.08.2024 | 43,10 | 43,50 | 40,90 | 42,10 | -2,32% | - |
| 08.08.2024 | 49,60 | 51,00 | 39,00 | 43,10 | -12,93% | - |
| 07.08.2024 | 51,00 | 52,00 | 49,50 | 49,50 | -2,94% | - |
| 06.08.2024 | 50,05 | 51,75 | 49,50 | 51,00 | 1,90% | - |
| 05.08.2024 | 52,50 | 52,50 | 47,50 | 50,05 | -5,12% | 172,00 |
| 02.08.2024 | 56,00 | 56,00 | 51,50 | 52,75 | -5,80% | - |
| 01.08.2024 | 59,50 | 60,00 | 55,50 | 56,00 | -6,28% | - |
| 31.07.2024 | 58,00 | 61,00 | 57,25 | 59,75 | 2,58% | - |
| 30.07.2024 | 58,75 | 59,50 | 57,50 | 58,25 | -0,85% | - |
| 29.07.2024 | 61,50 | 62,00 | 58,50 | 58,75 | -4,47% | - |
| 26.07.2024 | 59,25 | 62,75 | 58,75 | 61,50 | 4,24% | - |
| 25.07.2024 | 56,50 | 59,50 | 56,25 | 59,00 | 4,42% | - |
| 24.07.2024 | 57,75 | 58,75 | 56,25 | 56,50 | -2,16% | - |
| 23.07.2024 | 57,00 | 59,00 | 56,50 | 57,75 | 1,32% | - |
| 22.07.2024 | 57,00 | 57,50 | 55,50 | 57,00 | 0,00% | - |
| 19.07.2024 | 56,00 | 57,25 | 55,50 | 57,00 | 1,79% | - |
| 18.07.2024 | 57,00 | 57,50 | 55,50 | 56,00 | -1,75% | - |
| 17.07.2024 | 58,25 | 58,50 | 56,75 | 57,00 | -1,72% | 86,00 |
| 16.07.2024 | 54,00 | 59,50 | 53,75 | 58,00 | 7,41% | - |
| 15.07.2024 | 51,50 | 55,00 | 51,50 | 54,00 | 4,85% | - |
| 12.07.2024 | 51,50 | 52,75 | 51,25 | 51,50 | -0,48% | - |
| 11.07.2024 | 48,60 | 52,25 | 48,20 | 51,75 | 6,48% | - |
| 10.07.2024 | 45,80 | 48,60 | 45,50 | 48,60 | 6,11% | - |
| 09.07.2024 | 44,40 | 45,80 | 44,00 | 45,80 | 3,15% | - |
| 08.07.2024 | 44,40 | 45,10 | 44,00 | 44,40 | 0,00% | - |
| 05.07.2024 | 44,80 | 45,00 | 44,00 | 44,40 | -0,89% | - |
| 04.07.2024 | 44,90 | 45,00 | 44,80 | 44,80 | -0,22% | - |
| 03.07.2024 | 46,00 | 46,00 | 44,80 | 44,90 | -2,81% | - |
| 02.07.2024 | 45,10 | 46,20 | 44,90 | 46,20 | 2,90% | - |
| 01.07.2024 | 44,90 | 45,80 | 44,60 | 44,90 | 0,00% | - |
| 28.06.2024 | 43,80 | 45,50 | 43,80 | 44,90 | 2,75% | - |
| 27.06.2024 | 43,90 | 44,10 | 43,20 | 43,70 | -0,46% | - |
| 26.06.2024 | 43,30 | 44,20 | 42,50 | 43,90 | 0,92% | - |
| 25.06.2024 | 43,10 | 44,40 | 43,10 | 43,50 | 0,00% | - |
| 24.06.2024 | 42,50 | 44,60 | 42,20 | 43,50 | 2,35% | - |
| 21.06.2024 | 42,50 | 42,80 | 41,60 | 42,50 | 0,00% | - |
| 20.06.2024 | 41,70 | 42,50 | 41,10 | 42,50 | 1,92% | - |
| 19.06.2024 | 41,70 | 41,80 | 41,60 | 41,70 | 0,00% | - |
| 18.06.2024 | 42,70 | 42,90 | 41,40 | 41,70 | -1,88% | - |
| 17.06.2024 | 41,10 | 42,60 | 40,50 | 42,50 | 2,91% | - |
| 14.06.2024 | 41,50 | 41,60 | 40,80 | 41,30 | -0,48% | - |
| 13.06.2024 | 41,70 | 42,00 | 40,50 | 41,50 | -0,48% | - |
| 12.06.2024 | 39,90 | 42,70 | 39,80 | 41,70 | 4,51% | - |
| 11.06.2024 | 40,10 | 40,20 | 39,40 | 39,90 | -0,50% | - |
| 10.06.2024 | 40,30 | 40,60 | 39,50 | 40,10 | -0,50% | - |
| 07.06.2024 | 40,00 | 40,40 | 39,80 | 40,30 | 0,50% | - |
| 06.06.2024 | 39,90 | 40,30 | 39,50 | 40,10 | 1,01% | - |
| 05.06.2024 | 39,50 | 40,10 | 39,20 | 39,70 | 0,76% | - |
| 04.06.2024 | 40,50 | 40,60 | 39,40 | 39,40 | -2,96% | - |
| 03.06.2024 | 41,70 | 42,20 | 40,50 | 40,60 | -2,64% | - |
| 31.05.2024 | 41,30 | 42,20 | 40,80 | 41,70 | 0,97% | - |
| 30.05.2024 | 40,70 | 41,60 | 40,40 | 41,30 | 1,47% | - |
| 29.05.2024 | 41,50 | 41,60 | 40,00 | 40,70 | -1,45% | - |
| 28.05.2024 | 41,70 | 42,00 | 40,70 | 41,30 | -0,96% | 20,00 |
| 27.05.2024 | 41,70 | 41,70 | 41,60 | 41,70 | 0,48% | - |
| 24.05.2024 | 42,10 | 42,20 | 40,80 | 41,50 | -1,43% | - |
| 23.05.2024 | 43,70 | 43,90 | 41,90 | 42,10 | -3,66% | - |
| 22.05.2024 | 43,70 | 44,00 | 43,30 | 43,70 | 0,23% | - |
| 21.05.2024 | 44,00 | 44,30 | 43,30 | 43,60 | -0,91% | - |
| 20.05.2024 | 44,90 | 45,20 | 43,70 | 44,00 | -1,79% | - |
| 17.05.2024 | 44,40 | 45,40 | 44,30 | 44,80 | 1,13% | - |
| 16.05.2024 | 45,00 | 45,20 | 44,20 | 44,30 | -1,34% | - |
| 15.05.2024 | 45,70 | 46,20 | 44,50 | 44,90 | -1,32% | - |
| 14.05.2024 | 45,40 | 46,60 | 45,20 | 45,50 | 0,00% | - |
| 13.05.2024 | 45,30 | 45,80 | 45,10 | 45,50 | 0,22% | - |