1,820$
-0,55%
Echtzeit-Aktienkurs Carver Bancorp
Bid:
Ask:
Aktienkurse zur Carver Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,89 | 1,89 | 1,76 | 1,82 | -0,55% | 19.411,00 |
| 03.12.2024 | 1,89 | 1,89 | 1,77 | 1,83 | 0,00% | 19.066,00 |
| 02.12.2024 | 1,89 | 1,89 | 1,76 | 1,83 | -0,54% | 19.190,00 |
| 29.11.2024 | 1,80 | 1,93 | 1,76 | 1,84 | 0,55% | 25.748,00 |
| 27.11.2024 | 1,69 | 1,87 | 1,67 | 1,83 | 9,58% | 134.737,00 |
| 26.11.2024 | 1,69 | 1,69 | 1,63 | 1,67 | 0,00% | 6.343,00 |
| 25.11.2024 | 1,64 | 1,69 | 1,64 | 1,67 | 0,00% | 5.630,00 |
| 22.11.2024 | 1,61 | 1,69 | 1,61 | 1,67 | 2,45% | 3.997,00 |
| 20.11.2024 | 1,65 | 1,69 | 1,62 | 1,63 | -1,81% | 14.001,00 |
| 19.11.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -2,64% | 7.746,00 |
| 18.11.2024 | 1,70 | 1,73 | 1,68 | 1,71 | -0,29% | 10.621,00 |
| 15.11.2024 | 1,71 | 1,72 | 1,68 | 1,71 | 1,18% | 10.741,00 |
| 14.11.2024 | 1,69 | 1,72 | 1,68 | 1,69 | -0,88% | 3.153,00 |
| 13.11.2024 | 1,74 | 1,74 | 1,69 | 1,71 | 0,29% | 6.549,00 |
| 12.11.2024 | 1,69 | 1,76 | 1,65 | 1,70 | 3,66% | 20.598,00 |
| 11.11.2024 | 1,67 | 1,70 | 1,63 | 1,64 | -1,20% | 11.255,00 |
| 08.11.2024 | 1,67 | 1,71 | 1,65 | 1,66 | 0,61% | 17.219,00 |
| 07.11.2024 | 1,69 | 1,70 | 1,64 | 1,65 | -1,79% | 13.536,00 |
| 06.11.2024 | 1,82 | 1,87 | 1,67 | 1,68 | -10,16% | 107.995,00 |
| 05.11.2024 | 1,80 | 1,92 | 1,80 | 1,87 | -0,27% | 33.719,00 |
| 04.11.2024 | 1,67 | 1,97 | 1,67 | 1,88 | 10,95% | 139.505,00 |
| 01.11.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -2,59% | 4.800,00 |
| 31.10.2024 | 1,73 | 1,78 | 1,73 | 1,74 | 0,29% | 4.465,00 |
| 30.10.2024 | 1,74 | 1,82 | 1,73 | 1,73 | -1,98% | 7.122,00 |
| 29.10.2024 | 1,76 | 1,80 | 1,74 | 1,77 | -1,94% | 5.826,00 |
| 28.10.2024 | 1,79 | 1,80 | 1,74 | 1,80 | 2,86% | 13.380,00 |
| 25.10.2024 | 1,74 | 1,90 | 1,73 | 1,75 | 0,00% | 77.342,00 |
| 24.10.2024 | 1,74 | 1,75 | 1,69 | 1,75 | 4,17% | 29.880,00 |
| 23.10.2024 | 1,69 | 1,75 | 1,67 | 1,68 | -0,36% | 5.079,00 |
| 22.10.2024 | 1,70 | 1,74 | 1,68 | 1,69 | 0,96% | 8.443,00 |
| 21.10.2024 | 1,64 | 1,74 | 1,64 | 1,67 | 1,21% | 28.387,00 |
| 18.10.2024 | 1,66 | 1,67 | 1,61 | 1,65 | 1,23% | 26.675,00 |
| 17.10.2024 | 1,60 | 1,64 | 1,60 | 1,63 | -2,40% | 2.334,00 |
| 16.10.2024 | 1,62 | 1,67 | 1,53 | 1,67 | 3,09% | 34.969,00 |
| 15.10.2024 | 1,62 | 1,64 | 1,60 | 1,62 | -0,31% | 6.584,00 |
| 14.10.2024 | 1,58 | 1,66 | 1,55 | 1,63 | 0,93% | 9.803,00 |
| 11.10.2024 | 1,49 | 1,78 | 1,46 | 1,61 | 11,03% | 202.142,00 |
| 10.10.2024 | 1,81 | 1,82 | 1,45 | 1,45 | -20,33% | 108.498,00 |
| 09.10.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -2,36% | 7.393,00 |
| 08.10.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 1,30% | 2.308,00 |
| 07.10.2024 | 1,90 | 1,91 | 1,84 | 1,84 | -2,75% | 15.675,00 |
| 04.10.2024 | 1,86 | 1,89 | 1,86 | 1,89 | -1,46% | 2.133,00 |
| 03.10.2024 | 1,84 | 1,92 | 1,84 | 1,92 | 1,11% | 9.041,00 |
| 02.10.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,28% | 3.758,00 |
| 01.10.2024 | 1,93 | 1,93 | 1,88 | 1,88 | -3,35% | 4.330,00 |
| 30.09.2024 | 1,96 | 1,98 | 1,94 | 1,94 | -0,51% | 8.539,00 |
| 27.09.2024 | 1,94 | 1,95 | 1,91 | 1,95 | 2,09% | 2.042,00 |
| 26.09.2024 | 1,95 | 1,95 | 1,91 | 1,91 | -1,80% | 21.025,00 |
| 25.09.2024 | 1,99 | 1,99 | 1,92 | 1,95 | 0,78% | 4.214,00 |
| 24.09.2024 | 2,00 | 2,03 | 1,92 | 1,93 | -1,03% | 21.694,00 |
| 23.09.2024 | 2,04 | 2,08 | 1,95 | 1,95 | -3,94% | 22.720,00 |
| 20.09.2024 | 2,06 | 2,06 | 1,94 | 2,03 | 0,15% | 12.945,00 |
| 19.09.2024 | 1,85 | 2,08 | 1,84 | 2,03 | 8,69% | 72.542,00 |
| 18.09.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 2,08% | 12.890,00 |
| 17.09.2024 | 1,91 | 1,91 | 1,82 | 1,83 | -0,92% | 34.471,00 |
| 16.09.2024 | 1,84 | 1,90 | 1,80 | 1,84 | 1,10% | 8.668,00 |
| 13.09.2024 | 1,81 | 1,84 | 1,81 | 1,82 | 0,77% | 8.477,00 |
| 12.09.2024 | 1,90 | 1,90 | 1,81 | 1,81 | 0,56% | 12.424,00 |
| 11.09.2024 | 1,90 | 1,90 | 1,80 | 1,80 | -0,50% | 27.911,00 |
| 10.09.2024 | 1,93 | 1,95 | 1,80 | 1,81 | -4,79% | 19.764,00 |
| 09.09.2024 | 1,90 | 2,01 | 1,90 | 1,90 | -0,63% | 19.453,00 |
| 06.09.2024 | 2,00 | 2,03 | 1,91 | 1,91 | -2,94% | 30.947,00 |
| 05.09.2024 | 1,93 | 1,99 | 1,93 | 1,97 | 1,03% | 9.406,00 |
| 04.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | 2.696,00 |
| 03.09.2024 | 2,07 | 2,07 | 1,92 | 2,00 | 2,56% | 7.528,00 |
| 30.08.2024 | 1,95 | 1,95 | 1,90 | 1,95 | -0,81% | 5.371,00 |
| 29.08.2024 | 1,95 | 2,00 | 1,93 | 1,97 | 0,31% | 4.690,00 |
| 28.08.2024 | 2,03 | 2,03 | 1,90 | 1,96 | -2,00% | 6.295,00 |
| 27.08.2024 | 2,03 | 2,03 | 1,99 | 2,00 | -0,99% | 1.291,00 |
| 26.08.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 1,00% | 11.553,00 |
| 23.08.2024 | 2,01 | 2,04 | 2,00 | 2,00 | -0,25% | 8.356,00 |
| 22.08.2024 | 2,01 | 2,01 | 2,00 | 2,01 | -0,25% | 3.575,00 |
| 21.08.2024 | 2,02 | 2,03 | 2,01 | 2,01 | 0,50% | 6.332,00 |
| 20.08.2024 | 2,01 | 2,03 | 1,99 | 2,00 | -0,50% | 4.218,00 |
| 19.08.2024 | 1,97 | 2,05 | 1,97 | 2,01 | 0,50% | 6.189,00 |
| 16.08.2024 | 2,05 | 2,07 | 1,99 | 2,00 | -2,44% | 11.578,00 |
| 15.08.2024 | 1,98 | 2,10 | 1,98 | 2,05 | 4,17% | 38.245,00 |
| 14.08.2024 | 1,89 | 1,97 | 1,89 | 1,97 | 2,50% | 10.332,00 |
| 13.08.2024 | 1,80 | 1,95 | 1,80 | 1,92 | -0,52% | 8.009,00 |
| 12.08.2024 | 1,95 | 1,95 | 1,90 | 1,93 | -0,52% | 9.199,00 |
| 09.08.2024 | 1,98 | 2,00 | 1,88 | 1,94 | -0,51% | 15.606,00 |
| 08.08.2024 | 1,89 | 1,98 | 1,84 | 1,95 | 3,17% | 50.697,00 |
| 07.08.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 4,13% | 21.163,00 |
| 06.08.2024 | 1,84 | 1,95 | 1,79 | 1,82 | 1,40% | 22.897,00 |
| 05.08.2024 | 1,72 | 1,82 | 1,61 | 1,79 | 1,13% | 16.826,00 |
| 02.08.2024 | 1,91 | 1,94 | 1,74 | 1,77 | -7,57% | 79.536,00 |
| 01.08.2024 | 1,94 | 1,96 | 1,90 | 1,92 | -2,79% | 6.316,00 |
| 31.07.2024 | 1,87 | 1,97 | 1,87 | 1,97 | 2,28% | 13.873,00 |
| 30.07.2024 | 1,96 | 1,96 | 1,86 | 1,93 | -0,72% | 16.147,00 |
| 29.07.2024 | 2,04 | 2,04 | 1,91 | 1,94 | -3,48% | 15.583,00 |
| 26.07.2024 | 2,00 | 2,08 | 1,95 | 2,01 | 3,08% | 19.827,00 |
| 25.07.2024 | 1,86 | 2,08 | 1,84 | 1,95 | 2,15% | 43.510,00 |
| 24.07.2024 | 1,97 | 1,97 | 1,84 | 1,91 | -3,10% | 34.559,00 |
| 23.07.2024 | 2,08 | 2,08 | 1,81 | 1,97 | -4,83% | 112.503,00 |
| 22.07.2024 | 2,00 | 2,20 | 1,93 | 2,07 | 12,50% | 671.761,00 |
| 19.07.2024 | 1,60 | 1,94 | 1,60 | 1,84 | 19,40% | 221.574,00 |
| 18.07.2024 | 1,50 | 1,60 | 1,50 | 1,54 | 0,06% | 46.093,00 |
| 17.07.2024 | 1,53 | 1,62 | 1,48 | 1,54 | 2,67% | 17.199,00 |
| 16.07.2024 | 1,55 | 1,60 | 1,50 | 1,50 | -1,32% | 11.477,00 |
| 15.07.2024 | 1,56 | 1,62 | 1,51 | 1,52 | -1,94% | 10.392,00 |