1,720$
-1,71%
Echtzeit-Aktienkurs Carver Bancorp
Bid:
Ask:
Aktienkurse zur Carver Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,75 | 1,80 | 1,72 | 1,72 | -1,71% | 4.003,00 |
| 02.07.2025 | 1,69 | 1,83 | 1,60 | 1,75 | 1,74% | 44.084,00 |
| 01.07.2025 | 1,70 | 1,77 | 1,63 | 1,72 | -0,58% | 2.735,00 |
| 30.06.2025 | 1,70 | 1,81 | 1,55 | 1,73 | 2,06% | 68.090,00 |
| 27.06.2025 | 1,65 | 1,77 | 1,58 | 1,70 | 0,77% | 29.921,00 |
| 26.06.2025 | 1,71 | 1,75 | 1,64 | 1,68 | -3,89% | 7.044,00 |
| 25.06.2025 | 1,72 | 1,76 | 1,69 | 1,75 | 1,69% | 6.130,00 |
| 24.06.2025 | 1,59 | 1,76 | 1,56 | 1,72 | 11,75% | 26.059,00 |
| 23.06.2025 | 1,59 | 1,65 | 1,50 | 1,54 | -5,81% | 38.740,00 |
| 20.06.2025 | 1,67 | 1,70 | 1,59 | 1,64 | -3,25% | 21.796,00 |
| 18.06.2025 | 1,61 | 1,72 | 1,58 | 1,69 | 1,14% | 41.541,00 |
| 17.06.2025 | 1,79 | 1,80 | 1,67 | 1,67 | -7,17% | 34.957,00 |
| 16.06.2025 | 1,68 | 1,84 | 1,58 | 1,80 | 15,38% | 126.268,00 |
| 13.06.2025 | 1,57 | 1,57 | 1,51 | 1,56 | -5,45% | 14.566,00 |
| 12.06.2025 | 1,67 | 1,67 | 1,56 | 1,65 | 0,61% | 7.526,00 |
| 11.06.2025 | 1,62 | 1,66 | 1,59 | 1,64 | -1,20% | 14.369,00 |
| 10.06.2025 | 1,45 | 1,69 | 1,45 | 1,66 | 14,48% | 87.201,00 |
| 09.06.2025 | 1,41 | 1,52 | 1,40 | 1,45 | 2,84% | 31.429,00 |
| 06.06.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 3,68% | 17.267,00 |
| 05.06.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 0,00% | 7.040,00 |
| 04.06.2025 | 1,41 | 1,41 | 1,36 | 1,36 | 0,00% | 7.197,00 |
| 03.06.2025 | 1,47 | 1,50 | 1,36 | 1,36 | -3,55% | 1.243,00 |
| 02.06.2025 | 1,49 | 1,49 | 1,40 | 1,41 | -6,62% | 5.424,00 |
| 30.05.2025 | 1,46 | 1,51 | 1,39 | 1,51 | 7,86% | 37.410,00 |
| 29.05.2025 | 1,41 | 1,52 | 1,39 | 1,40 | -0,71% | 21.075,00 |
| 28.05.2025 | 1,38 | 1,42 | 1,35 | 1,41 | 2,92% | 11.574,00 |
| 27.05.2025 | 1,55 | 1,55 | 1,37 | 1,37 | -7,43% | 26.753,00 |
| 23.05.2025 | 1,41 | 1,52 | 1,41 | 1,48 | -1,99% | 3.923,00 |
| 22.05.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 2,03% | 12.665,00 |
| 21.05.2025 | 1,44 | 1,54 | 1,44 | 1,48 | 4,23% | 54.624,00 |
| 20.05.2025 | 1,38 | 1,44 | 1,38 | 1,42 | -1,25% | 25.013,00 |
| 19.05.2025 | 1,47 | 1,47 | 1,41 | 1,44 | 4,96% | 11.429,00 |
| 16.05.2025 | 1,40 | 1,45 | 1,34 | 1,37 | -6,80% | 35.247,00 |
| 15.05.2025 | 1,40 | 1,47 | 1,38 | 1,47 | 4,33% | 24.462,00 |
| 14.05.2025 | 1,35 | 1,41 | 1,30 | 1,41 | 5,15% | 34.574,00 |
| 13.05.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -0,74% | 21.937,00 |
| 12.05.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -3,85% | 28.352,00 |
| 09.05.2025 | 1,41 | 1,41 | 1,33 | 1,40 | 3,24% | 2.493,00 |
| 08.05.2025 | 1,45 | 1,45 | 1,36 | 1,36 | -3,55% | 9.201,00 |
| 07.05.2025 | 1,42 | 1,48 | 1,36 | 1,41 | -2,08% | 7.446,00 |
| 06.05.2025 | 1,42 | 1,48 | 1,40 | 1,44 | 5,11% | 37.801,00 |
| 05.05.2025 | 1,36 | 1,41 | 1,36 | 1,37 | 0,00% | 8.993,00 |
| 02.05.2025 | 1,41 | 1,41 | 1,31 | 1,37 | -0,72% | 10.514,00 |
| 01.05.2025 | 1,33 | 1,42 | 1,31 | 1,38 | 0,73% | 9.778,00 |
| 30.04.2025 | 1,33 | 1,38 | 1,33 | 1,37 | -1,44% | 1.548,00 |
| 29.04.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 0,43% | 16.429,00 |
| 28.04.2025 | 1,31 | 1,39 | 1,31 | 1,38 | 5,65% | 5.751,00 |
| 25.04.2025 | 1,38 | 1,39 | 1,31 | 1,31 | -3,32% | 3.774,00 |
| 24.04.2025 | 1,33 | 1,40 | 1,33 | 1,36 | 0,07% | 3.984,00 |
| 23.04.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 2,58% | 3.689,00 |
| 22.04.2025 | 1,32 | 1,39 | 1,32 | 1,32 | 0,76% | 3.238,00 |
| 21.04.2025 | 1,35 | 1,37 | 1,30 | 1,31 | -2,96% | 6.274,00 |
| 17.04.2025 | 1,37 | 1,40 | 1,34 | 1,35 | -6,25% | 9.757,00 |
| 16.04.2025 | 1,34 | 1,44 | 1,34 | 1,44 | 3,60% | 4.888,00 |
| 15.04.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -3,14% | 18.363,00 |
| 14.04.2025 | 1,45 | 1,48 | 1,44 | 1,44 | 3,99% | 1.971,00 |
| 11.04.2025 | 1,39 | 1,44 | 1,35 | 1,38 | -1,43% | 4.651,00 |
| 10.04.2025 | 1,37 | 1,49 | 1,36 | 1,40 | 0,72% | 13.247,00 |
| 09.04.2025 | 1,40 | 1,41 | 1,35 | 1,39 | 0,72% | 19.208,00 |
| 08.04.2025 | 1,36 | 1,41 | 1,35 | 1,38 | 0,73% | 2.915,00 |
| 07.04.2025 | 1,38 | 1,41 | 1,35 | 1,37 | -1,08% | 23.593,00 |
| 04.04.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 0,36% | 9.763,00 |
| 03.04.2025 | 1,39 | 1,39 | 1,35 | 1,38 | -3,50% | 14.185,00 |
| 02.04.2025 | 1,40 | 1,46 | 1,40 | 1,43 | -0,35% | 5.806,00 |
| 01.04.2025 | 1,45 | 1,46 | 1,38 | 1,44 | 1,77% | 5.837,00 |
| 31.03.2025 | 1,37 | 1,49 | 1,37 | 1,41 | 1,44% | 20.677,00 |
| 28.03.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -1,42% | 7.535,00 |
| 27.03.2025 | 1,52 | 1,52 | 1,40 | 1,41 | -1,40% | 2.409,00 |
| 26.03.2025 | 1,39 | 1,50 | 1,38 | 1,43 | -1,85% | 11.772,00 |
| 25.03.2025 | 1,37 | 1,51 | 1,36 | 1,46 | 5,43% | 25.690,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -2,68% | 6.414,00 |
| 21.03.2025 | 1,38 | 1,42 | 1,36 | 1,42 | -2,07% | 6.319,00 |
| 20.03.2025 | 1,31 | 1,55 | 1,31 | 1,45 | 4,32% | 15.717,00 |
| 19.03.2025 | 1,35 | 1,41 | 1,35 | 1,39 | -1,42% | 6.022,00 |
| 18.03.2025 | 1,31 | 1,41 | 1,31 | 1,41 | 7,63% | 25.269,00 |
| 17.03.2025 | 1,40 | 1,40 | 1,30 | 1,31 | -5,07% | 29.613,00 |
| 14.03.2025 | 1,42 | 1,45 | 1,37 | 1,38 | -6,76% | 31.114,00 |
| 13.03.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -3,71% | 15.949,00 |
| 12.03.2025 | 1,50 | 1,58 | 1,49 | 1,54 | 1,92% | 4.671,00 |
| 11.03.2025 | 1,52 | 1,58 | 1,49 | 1,51 | -0,79% | 8.112,00 |
| 10.03.2025 | 1,56 | 1,59 | 1,52 | 1,52 | -2,06% | 6.168,00 |
| 07.03.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -1,77% | 2.492,00 |
| 06.03.2025 | 1,64 | 1,64 | 1,54 | 1,58 | -0,32% | 2.762,00 |
| 05.03.2025 | 1,61 | 1,61 | 1,59 | 1,59 | 0,96% | 1.187,00 |
| 04.03.2025 | 1,59 | 1,59 | 1,40 | 1,57 | -1,88% | 8.409,00 |
| 03.03.2025 | 1,74 | 1,74 | 1,56 | 1,60 | -4,48% | 16.424,00 |
| 28.02.2025 | 1,70 | 1,70 | 1,63 | 1,68 | -2,62% | 44.734,00 |
| 27.02.2025 | 1,69 | 1,75 | 1,69 | 1,72 | 1,18% | 7.254,00 |
| 26.02.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -1,73% | 40.834,00 |
| 25.02.2025 | 1,71 | 1,74 | 1,70 | 1,73 | 1,47% | 22.042,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -1,16% | 3.924,00 |
| 21.02.2025 | 1,70 | 1,75 | 1,70 | 1,73 | 1,47% | 14.589,00 |
| 20.02.2025 | 1,70 | 1,73 | 1,70 | 1,70 | -2,80% | 4.055,00 |
| 19.02.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 1,69% | 1.614,00 |
| 18.02.2025 | 1,75 | 1,76 | 1,70 | 1,72 | 0,58% | 2.621,00 |
| 14.02.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -2,84% | 1.789,00 |
| 13.02.2025 | 1,79 | 1,85 | 1,70 | 1,76 | 1,15% | 7.065,00 |
| 12.02.2025 | 1,72 | 1,77 | 1,70 | 1,74 | 1,75% | 4.507,00 |
| 11.02.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -3,39% | 2.791,00 |
| 10.02.2025 | 1,77 | 1,78 | 1,70 | 1,77 | 3,75% | 5.104,00 |