31,900$
-0,03%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 31,83 | 31,98 | 31,41 | 31,90 | -0,03% | 50.381,00 |
| 14.04.2026 | 31,58 | 31,99 | 31,06 | 31,91 | 0,79% | 64.428,00 |
| 13.04.2026 | 31,46 | 31,84 | 31,19 | 31,66 | 0,29% | 74.230,00 |
| 10.04.2026 | 31,80 | 31,99 | 31,19 | 31,57 | -0,85% | 84.007,00 |
| 09.04.2026 | 31,22 | 31,95 | 31,11 | 31,84 | 1,18% | 102.229,00 |
| 08.04.2026 | 31,43 | 31,54 | 31,08 | 31,47 | 2,68% | 43.604,00 |
| 07.04.2026 | 30,29 | 30,76 | 30,05 | 30,65 | 1,02% | 133.817,00 |
| 06.04.2026 | 30,34 | 30,71 | 29,76 | 30,34 | 0,07% | 186.959,00 |
| 02.04.2026 | 29,67 | 30,44 | 29,66 | 30,32 | 0,53% | 47.623,00 |
| 01.04.2026 | 30,20 | 30,34 | 29,75 | 30,16 | 1,21% | 48.707,00 |
| 31.03.2026 | 29,83 | 30,08 | 29,55 | 29,80 | 0,88% | 101.108,00 |
| 30.03.2026 | 29,63 | 30,19 | 29,05 | 29,54 | 2,36% | 129.996,00 |
| 27.03.2026 | 29,10 | 29,44 | 28,64 | 28,86 | -1,30% | 118.784,00 |
| 26.03.2026 | 28,93 | 29,56 | 28,93 | 29,24 | 0,48% | 190.284,00 |
| 25.03.2026 | 29,98 | 29,98 | 28,33 | 29,10 | -1,12% | 73.875,00 |
| 24.03.2026 | 29,00 | 29,71 | 28,95 | 29,43 | -0,24% | 42.958,00 |
| 23.03.2026 | 29,36 | 30,00 | 28,88 | 29,50 | 2,57% | 82.693,00 |
| 20.03.2026 | 28,70 | 29,90 | 28,50 | 28,76 | 0,10% | 141.202,00 |
| 19.03.2026 | 28,33 | 29,26 | 28,17 | 28,73 | 1,59% | 79.162,00 |
| 18.03.2026 | 28,71 | 28,90 | 28,10 | 28,28 | -2,58% | 66.854,00 |
| 17.03.2026 | 28,64 | 29,54 | 28,46 | 29,03 | 0,62% | 46.039,00 |
| 16.03.2026 | 29,10 | 29,15 | 28,37 | 28,85 | 0,35% | 29.427,00 |
| 13.03.2026 | 28,85 | 29,16 | 28,26 | 28,75 | -0,17% | 43.272,00 |
| 12.03.2026 | 28,25 | 28,96 | 28,04 | 28,80 | 0,21% | 46.367,00 |
| 11.03.2026 | 28,75 | 28,86 | 28,50 | 28,74 | -1,14% | 18.598,00 |
| 10.03.2026 | 29,35 | 29,80 | 28,81 | 29,07 | 0,21% | 37.264,00 |
| 09.03.2026 | 28,58 | 29,40 | 28,11 | 29,01 | -0,75% | 49.803,00 |
| 06.03.2026 | 28,92 | 29,30 | 28,58 | 29,23 | -1,12% | 42.994,00 |
| 05.03.2026 | 30,20 | 30,23 | 29,44 | 29,56 | -3,02% | 35.166,00 |
| 04.03.2026 | 30,02 | 30,82 | 29,75 | 30,48 | 2,76% | 50.632,00 |
| 03.03.2026 | 29,19 | 29,94 | 28,82 | 29,66 | -0,57% | 39.423,00 |
| 02.03.2026 | 28,81 | 30,52 | 28,81 | 29,83 | 1,43% | 40.357,00 |
| 27.02.2026 | 29,88 | 29,88 | 29,22 | 29,41 | -2,91% | 52.076,00 |
| 26.02.2026 | 30,80 | 30,99 | 30,00 | 30,29 | -0,49% | 26.553,00 |
| 25.02.2026 | 30,22 | 30,61 | 29,66 | 30,44 | 1,77% | 30.150,00 |
| 24.02.2026 | 29,54 | 30,19 | 29,39 | 29,91 | -3,98% | 38.334,00 |
| 20.02.2026 | 30,96 | 31,40 | 30,73 | 31,15 | 0,39% | 189.338,00 |
| 19.02.2026 | 31,27 | 31,72 | 30,66 | 31,03 | -1,27% | 42.131,00 |
| 18.02.2026 | 31,81 | 32,22 | 29,88 | 31,43 | -1,38% | 35.730,00 |
| 17.02.2026 | 31,60 | 32,33 | 31,60 | 31,87 | 0,25% | 27.648,00 |
| 13.02.2026 | 31,35 | 32,20 | 31,10 | 31,79 | 0,70% | 50.586,00 |
| 12.02.2026 | 31,70 | 31,73 | 30,95 | 31,57 | 0,54% | 47.748,00 |
| 11.02.2026 | 32,26 | 32,37 | 31,31 | 31,40 | -1,78% | 46.662,00 |
| 10.02.2026 | 32,79 | 32,84 | 31,48 | 31,97 | -2,74% | 82.673,00 |
| 09.02.2026 | 32,81 | 33,65 | 32,60 | 32,87 | -0,66% | 50.485,00 |
| 06.02.2026 | 32,34 | 33,20 | 31,06 | 33,09 | 3,44% | 109.495,00 |
| 05.02.2026 | 31,85 | 32,54 | 31,50 | 31,99 | -1,05% | 39.547,00 |
| 04.02.2026 | 32,17 | 32,48 | 31,89 | 32,33 | 1,32% | 37.428,00 |
| 03.02.2026 | 31,55 | 32,18 | 31,48 | 31,91 | 0,63% | 58.143,00 |
| 02.02.2026 | 30,91 | 31,98 | 30,72 | 31,71 | 3,09% | 63.426,00 |
| 30.01.2026 | 30,50 | 30,79 | 30,12 | 30,76 | 1,48% | 46.724,00 |
| 29.01.2026 | 30,10 | 30,53 | 30,07 | 30,31 | 1,03% | 37.308,00 |
| 28.01.2026 | 30,14 | 30,88 | 29,77 | 30,00 | 0,00% | 66.004,00 |
| 27.01.2026 | 29,77 | 30,42 | 29,54 | 30,00 | 2,04% | 41.063,00 |
| 26.01.2026 | 29,31 | 29,55 | 29,05 | 29,40 | -3,92% | 23.950,00 |
| 22.01.2026 | 30,52 | 30,77 | 30,20 | 30,60 | 1,02% | 37.163,00 |
| 21.01.2026 | 29,51 | 30,46 | 29,51 | 30,29 | 4,13% | 37.473,00 |
| 20.01.2026 | 29,12 | 29,45 | 29,01 | 29,09 | -1,52% | 36.614,00 |
| 16.01.2026 | 29,75 | 30,05 | 29,53 | 29,54 | -0,87% | 34.636,00 |
| 15.01.2026 | 29,57 | 30,00 | 29,31 | 29,80 | 1,81% | 30.541,00 |
| 14.01.2026 | 29,26 | 29,42 | 29,02 | 29,27 | 1,11% | 21.104,00 |
| 13.01.2026 | 28,81 | 29,19 | 28,81 | 28,95 | 0,10% | 30.461,00 |
| 12.01.2026 | 28,72 | 28,97 | 28,69 | 28,92 | 0,14% | 25.524,00 |
| 09.01.2026 | 28,89 | 29,03 | 28,55 | 28,88 | -0,03% | 38.416,00 |
| 08.01.2026 | 28,20 | 28,93 | 28,20 | 28,89 | 1,83% | 44.613,00 |
| 07.01.2026 | 28,31 | 28,47 | 27,78 | 28,37 | -0,28% | 65.484,00 |
| 06.01.2026 | 28,30 | 28,68 | 28,20 | 28,45 | -0,03% | 49.963,00 |
| 05.01.2026 | 27,91 | 28,80 | 27,86 | 28,46 | 1,50% | 67.908,00 |
| 02.01.2026 | 28,07 | 28,53 | 27,89 | 28,04 | -0,46% | 34.396,00 |
| 31.12.2025 | 28,25 | 28,53 | 28,06 | 28,17 | -0,60% | 129.282,00 |
| 30.12.2025 | 28,55 | 28,55 | 28,26 | 28,34 | -0,46% | 31.528,00 |
| 29.12.2025 | 28,63 | 28,66 | 28,28 | 28,47 | -0,04% | 43.121,00 |
| 26.12.2025 | 28,57 | 28,63 | 28,18 | 28,48 | -0,59% | 26.213,00 |
| 24.12.2025 | 28,71 | 28,84 | 28,56 | 28,65 | -0,52% | 35.869,00 |
| 23.12.2025 | 28,73 | 29,04 | 28,57 | 28,80 | -0,24% | 35.274,00 |
| 22.12.2025 | 28,99 | 29,37 | 28,76 | 28,87 | -0,24% | 53.238,00 |
| 19.12.2025 | 29,60 | 29,60 | 28,80 | 28,94 | -2,36% | 48.760,00 |
| 18.12.2025 | 29,89 | 29,89 | 29,44 | 29,64 | 0,00% | 44.426,00 |
| 17.12.2025 | 29,89 | 30,18 | 29,48 | 29,64 | -1,10% | 27.660,00 |
| 16.12.2025 | 29,65 | 30,07 | 29,56 | 29,97 | 1,11% | 55.068,00 |
| 15.12.2025 | 29,88 | 29,99 | 29,55 | 29,64 | 0,20% | 39.504,00 |
| 12.12.2025 | 29,59 | 29,95 | 28,86 | 29,58 | 0,03% | 47.669,00 |
| 11.12.2025 | 29,71 | 29,95 | 29,45 | 29,57 | -0,30% | 46.852,00 |
| 10.12.2025 | 29,46 | 29,96 | 29,13 | 29,66 | 2,45% | 91.402,00 |
| 09.12.2025 | 28,98 | 29,09 | 28,77 | 28,95 | 0,91% | 37.773,00 |
| 08.12.2025 | 28,49 | 29,13 | 28,42 | 28,69 | 0,70% | 60.955,00 |
| 05.12.2025 | 28,44 | 28,64 | 28,10 | 28,49 | 0,14% | 61.466,00 |
| 04.12.2025 | 28,32 | 28,96 | 28,04 | 28,45 | -0,77% | 81.474,00 |
| 03.12.2025 | 28,07 | 28,71 | 27,81 | 28,67 | 2,91% | 72.934,00 |
| 02.12.2025 | 28,28 | 28,28 | 27,75 | 27,86 | -0,92% | 48.855,00 |
| 01.12.2025 | 27,55 | 28,12 | 26,50 | 28,12 | 1,15% | 37.953,00 |
| 28.11.2025 | 28,08 | 28,08 | 27,69 | 27,80 | -1,21% | 18.566,00 |
| 26.11.2025 | 28,06 | 28,55 | 26,40 | 28,14 | 0,21% | 61.477,00 |
| 25.11.2025 | 27,60 | 28,21 | 27,60 | 28,08 | 2,82% | 32.874,00 |
| 24.11.2025 | 27,38 | 27,63 | 27,24 | 27,31 | 2,63% | 30.233,00 |
| 20.11.2025 | 26,94 | 27,09 | 26,60 | 26,61 | 0,04% | 55.167,00 |
| 19.11.2025 | 26,53 | 26,84 | 26,42 | 26,60 | -0,02% | 46.990,00 |
| 18.11.2025 | 26,80 | 26,80 | 26,57 | 26,61 | -0,56% | 51.685,00 |
| 17.11.2025 | 27,79 | 28,01 | 26,62 | 26,76 | -3,41% | 53.663,00 |
| 13.11.2025 | 27,80 | 28,03 | 27,49 | 27,70 | -0,97% | 65.640,00 |