2,325$
33,85%
Echtzeit-Aktienkurs Carver Bancorp
Bid:
Ask:
Aktienkurse zur Carver Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,17 | 2,56 | 2,05 | 2,33 | 33,85% | 798.602,00 |
| 29.08.2025 | 1,82 | 1,88 | 1,71 | 1,74 | 1,76% | 16.135,00 |
| 28.08.2025 | 1,69 | 1,76 | 1,68 | 1,71 | 1,01% | 15.595,00 |
| 27.08.2025 | 1,65 | 1,84 | 1,65 | 1,69 | -2,87% | 2.629,00 |
| 26.08.2025 | 1,61 | 1,84 | 1,61 | 1,74 | 1,34% | 2.241,00 |
| 25.08.2025 | 1,69 | 1,82 | 1,69 | 1,72 | 2,20% | 3.956,00 |
| 22.08.2025 | 1,61 | 1,82 | 1,61 | 1,68 | -2,89% | 6.148,00 |
| 21.08.2025 | 1,75 | 1,85 | 1,64 | 1,73 | 0,00% | 11.146,00 |
| 20.08.2025 | 1,74 | 1,82 | 1,73 | 1,73 | -2,54% | 1.328,00 |
| 19.08.2025 | 1,79 | 1,89 | 1,74 | 1,78 | 3,20% | 6.040,00 |
| 18.08.2025 | 1,77 | 1,77 | 1,69 | 1,72 | -4,44% | 8.716,00 |
| 15.08.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -2,65% | 9.859,00 |
| 14.08.2025 | 1,78 | 1,89 | 1,72 | 1,85 | 4,46% | 8.572,00 |
| 13.08.2025 | 1,68 | 1,78 | 1,68 | 1,77 | 2,91% | 19.605,00 |
| 12.08.2025 | 1,63 | 1,75 | 1,63 | 1,72 | 5,52% | 14.423,00 |
| 11.08.2025 | 1,77 | 1,77 | 1,63 | 1,63 | -7,91% | 24.410,00 |
| 08.08.2025 | 1,72 | 1,86 | 1,63 | 1,77 | 4,12% | 32.500,00 |
| 07.08.2025 | 1,80 | 1,86 | 1,69 | 1,70 | -6,39% | 51.689,00 |
| 06.08.2025 | 1,88 | 1,93 | 1,79 | 1,82 | -7,35% | 37.019,00 |
| 05.08.2025 | 1,95 | 1,99 | 1,88 | 1,96 | -0,51% | 35.400,00 |
| 04.08.2025 | 1,95 | 2,08 | 1,90 | 1,97 | -0,51% | 49.342,00 |
| 01.08.2025 | 2,12 | 2,12 | 1,96 | 1,98 | -6,69% | 53.213,00 |
| 31.07.2025 | 2,10 | 2,27 | 2,04 | 2,12 | 0,57% | 47.316,00 |
| 30.07.2025 | 2,10 | 2,27 | 2,10 | 2,11 | -0,47% | 30.559,00 |
| 29.07.2025 | 2,38 | 2,58 | 2,12 | 2,12 | -12,03% | 105.755,00 |
| 28.07.2025 | 2,54 | 2,59 | 2,37 | 2,41 | -3,60% | 44.151,00 |
| 25.07.2025 | 2,54 | 2,57 | 2,25 | 2,50 | -1,96% | 35.524,00 |
| 24.07.2025 | 2,89 | 2,89 | 2,38 | 2,55 | -0,78% | 108.401,00 |
| 23.07.2025 | 2,85 | 2,95 | 2,56 | 2,57 | -6,88% | 46.129,00 |
| 22.07.2025 | 2,46 | 2,98 | 2,46 | 2,76 | 9,09% | 81.748,00 |
| 21.07.2025 | 2,77 | 3,20 | 2,38 | 2,53 | -2,69% | 326.992,00 |
| 18.07.2025 | 1,96 | 2,60 | 1,96 | 2,60 | 34,72% | 160.007,00 |
| 17.07.2025 | 1,90 | 2,07 | 1,89 | 1,93 | 2,66% | 66.313,00 |
| 16.07.2025 | 1,85 | 1,92 | 1,83 | 1,88 | 2,17% | 42.691,00 |
| 15.07.2025 | 1,83 | 1,90 | 1,82 | 1,84 | -0,92% | 27.048,00 |
| 14.07.2025 | 1,79 | 1,92 | 1,79 | 1,86 | 1,48% | 38.081,00 |
| 11.07.2025 | 1,87 | 1,94 | 1,83 | 1,83 | -1,08% | 26.588,00 |
| 10.07.2025 | 1,81 | 1,89 | 1,76 | 1,85 | 2,21% | 100.364,00 |
| 09.07.2025 | 1,73 | 1,95 | 1,73 | 1,81 | 3,43% | 20.331,00 |
| 08.07.2025 | 1,77 | 1,93 | 1,72 | 1,75 | 1,74% | 54.583,00 |
| 07.07.2025 | 1,71 | 1,80 | 1,63 | 1,72 | 0,00% | 61.523,00 |
| 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 |