40,520$
2,87%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,53 | 40,88 | 39,53 | 40,52 | 2,87% | 245.807,00 |
| 19.10.2026 | 39,52 | 39,74 | 39,32 | 39,39 | -0,56% | 61.933,00 |
| 16.10.2026 | 38,98 | 40,30 | 38,98 | 39,61 | 0,46% | 143.172,00 |
| 15.10.2026 | 38,58 | 39,50 | 38,26 | 39,43 | 2,04% | 133.862,00 |
| 14.10.2026 | 38,42 | 38,96 | 38,12 | 38,64 | -0,23% | 233.582,00 |
| 13.10.2026 | 39,11 | 39,30 | 38,53 | 38,73 | -0,46% | 120.650,00 |
| 12.10.2026 | 38,54 | 39,21 | 38,51 | 38,91 | 0,96% | 224.337,00 |
| 09.10.2026 | 39,03 | 39,10 | 38,54 | 38,54 | -1,46% | 120.072,00 |
| 08.10.2026 | 39,17 | 39,41 | 38,48 | 39,11 | 0,57% | 168.049,00 |
| 07.10.2026 | 39,31 | 39,31 | 38,72 | 38,89 | -1,77% | 285.903,00 |
| 06.10.2026 | 40,26 | 40,34 | 39,56 | 39,59 | -1,12% | 157.319,00 |
| 05.10.2026 | 40,49 | 40,59 | 39,96 | 40,04 | -1,09% | 233.787,00 |
| 02.10.2026 | 39,95 | 40,70 | 39,95 | 40,48 | 1,71% | 451.088,00 |
| 01.10.2026 | 39,09 | 39,92 | 38,79 | 39,80 | 1,09% | 287.081,00 |
| 30.09.2026 | 38,25 | 40,26 | 38,25 | 39,37 | 10,43% | 734.452,00 |
| 29.09.2026 | 36,23 | 36,23 | 35,52 | 35,65 | -1,41% | 41.192,00 |
| 28.09.2026 | 35,74 | 36,26 | 35,74 | 36,16 | 0,31% | 54.169,00 |
| 25.09.2026 | 36,08 | 36,45 | 35,90 | 36,05 | 0,03% | 49.226,00 |
| 24.09.2026 | 35,78 | 36,13 | 35,65 | 36,04 | 1,18% | 56.909,00 |
| 23.09.2026 | 35,87 | 35,94 | 35,52 | 35,62 | -1,00% | 45.314,00 |
| 22.09.2026 | 36,24 | 36,50 | 35,73 | 35,98 | 0,00% | 53.625,00 |
| 21.09.2026 | 35,93 | 36,20 | 35,77 | 35,98 | 0,31% | 49.583,00 |
| 18.09.2026 | 35,88 | 36,18 | 35,50 | 35,87 | -0,98% | 136.209,00 |
| 17.09.2026 | 36,60 | 36,66 | 36,03 | 36,23 | -0,15% | 38.869,00 |
| 16.09.2026 | 36,51 | 36,51 | 35,51 | 36,28 | -0,66% | 42.578,00 |
| 15.09.2026 | 36,32 | 36,65 | 36,18 | 36,52 | 0,00% | 37.377,00 |
| 14.09.2026 | 36,35 | 36,77 | 36,18 | 36,52 | 0,80% | 35.813,00 |
| 11.09.2026 | 36,60 | 36,98 | 35,98 | 36,23 | -0,36% | 58.736,00 |
| 10.09.2026 | 35,98 | 36,41 | 35,71 | 36,36 | 1,04% | 36.282,00 |
| 09.09.2026 | 36,10 | 36,64 | 35,79 | 35,99 | -1,03% | 39.563,00 |
| 08.09.2026 | 36,82 | 36,82 | 35,81 | 36,36 | -1,68% | 32.851,00 |
| 04.09.2026 | 36,34 | 37,05 | 36,21 | 36,98 | 1,09% | 46.887,00 |
| 03.09.2026 | 36,63 | 37,10 | 36,40 | 36,58 | 0,33% | 32.229,00 |
| 02.09.2026 | 36,15 | 36,82 | 36,08 | 36,46 | 1,50% | 48.322,00 |
| 01.09.2026 | 36,17 | 36,42 | 35,60 | 35,92 | -0,61% | 55.709,00 |
| 31.08.2026 | 36,57 | 36,65 | 36,09 | 36,14 | -1,34% | 50.879,00 |
| 28.08.2026 | 36,28 | 36,83 | 36,28 | 36,63 | 0,77% | 60.315,00 |
| 27.08.2026 | 36,09 | 36,45 | 36,03 | 36,35 | -0,11% | 60.040,00 |
| 26.08.2026 | 36,63 | 36,70 | 36,03 | 36,39 | 0,03% | 49.802,00 |
| 25.08.2026 | 36,54 | 36,68 | 36,26 | 36,38 | -0,34% | 39.550,00 |
| 24.08.2026 | 36,72 | 37,10 | 36,42 | 36,51 | -0,07% | 43.617,00 |
| 21.08.2026 | 36,68 | 36,95 | 36,17 | 36,53 | -0,35% | 72.579,00 |
| 20.08.2026 | 36,14 | 36,85 | 36,01 | 36,66 | 0,88% | 35.986,00 |
| 19.08.2026 | 37,59 | 37,59 | 36,34 | 36,34 | -2,76% | 36.491,00 |
| 18.08.2026 | 37,60 | 37,60 | 37,18 | 37,37 | -0,77% | 46.622,00 |
| 17.08.2026 | 37,67 | 38,02 | 37,31 | 37,66 | 0,05% | 51.289,00 |
| 14.08.2026 | 37,91 | 38,16 | 37,60 | 37,64 | -0,58% | 47.552,00 |
| 13.08.2026 | 37,88 | 38,07 | 37,55 | 37,86 | 0,05% | 43.522,00 |
| 12.08.2026 | 37,56 | 38,08 | 37,56 | 37,84 | 0,26% | 57.737,00 |
| 11.08.2026 | 37,47 | 37,91 | 37,47 | 37,74 | 1,15% | 49.810,00 |
| 10.08.2026 | 37,70 | 38,11 | 37,07 | 37,31 | -1,22% | 40.703,00 |
| 07.08.2026 | 37,65 | 37,80 | 37,36 | 37,77 | -0,13% | 59.291,00 |
| 06.08.2026 | 37,48 | 37,86 | 37,48 | 37,82 | 0,75% | 58.209,00 |
| 05.08.2026 | 38,00 | 38,09 | 37,48 | 37,54 | -1,05% | 54.721,00 |
| 04.08.2026 | 37,69 | 38,38 | 37,28 | 37,94 | 0,98% | 74.733,00 |
| 03.08.2026 | 37,93 | 38,17 | 37,40 | 37,57 | 0,75% | 56.086,00 |
| 31.07.2026 | 36,88 | 37,41 | 36,31 | 37,29 | 0,91% | 38.532,00 |
| 30.07.2026 | 38,20 | 38,20 | 36,92 | 36,96 | -2,31% | 60.115,00 |
| 29.07.2026 | 37,41 | 38,34 | 37,35 | 37,83 | -0,53% | 57.706,00 |
| 28.07.2026 | 36,31 | 38,83 | 36,29 | 38,03 | 4,66% | 82.322,00 |
| 27.07.2026 | 36,24 | 37,00 | 36,17 | 36,34 | 0,57% | 67.311,00 |
| 24.07.2026 | 35,80 | 36,59 | 35,75 | 36,13 | 1,40% | 81.599,00 |
| 23.07.2026 | 35,01 | 35,70 | 34,53 | 35,63 | 0,51% | 51.251,00 |
| 22.07.2026 | 35,63 | 35,63 | 35,22 | 35,45 | -0,92% | 43.465,00 |
| 21.07.2026 | 35,52 | 35,98 | 34,80 | 35,78 | 0,48% | 60.099,00 |
| 20.07.2026 | 35,90 | 35,98 | 35,44 | 35,61 | -0,56% | 38.588,00 |
| 17.07.2026 | 36,26 | 37,00 | 35,03 | 35,81 | -1,97% | 42.945,00 |
| 16.07.2026 | 35,66 | 36,82 | 35,66 | 36,53 | 2,67% | 93.974,00 |
| 15.07.2026 | 35,15 | 35,88 | 34,41 | 35,58 | 1,34% | 49.892,00 |
| 14.07.2026 | 35,72 | 35,72 | 35,02 | 35,11 | -0,85% | 34.449,00 |
| 13.07.2026 | 35,00 | 35,75 | 34,55 | 35,41 | 0,81% | 69.067,00 |
| 10.07.2026 | 35,17 | 35,74 | 34,39 | 35,13 | 0,59% | 46.237,00 |
| 09.07.2026 | 34,99 | 35,27 | 34,32 | 34,92 | 1,22% | 69.294,00 |
| 08.07.2026 | 34,87 | 35,12 | 34,27 | 34,50 | -1,15% | 51.757,00 |
| 07.07.2026 | 35,64 | 35,77 | 34,90 | 34,90 | -1,63% | 28.851,00 |
| 06.07.2026 | 35,57 | 36,16 | 35,41 | 35,48 | -0,11% | 38.745,00 |
| 02.07.2026 | 36,34 | 36,35 | 35,30 | 35,52 | -1,85% | 69.094,00 |
| 01.07.2026 | 35,16 | 36,41 | 35,15 | 36,19 | 3,09% | 90.414,00 |
| 30.06.2026 | 35,11 | 35,25 | 34,79 | 35,11 | -0,04% | 43.471,00 |
| 29.06.2026 | 35,25 | 35,29 | 34,25 | 35,12 | -0,07% | 52.411,00 |
| 26.06.2026 | 34,68 | 35,50 | 34,44 | 35,15 | 1,63% | 284.012,00 |
| 25.06.2026 | 34,31 | 34,68 | 34,31 | 34,58 | 0,52% | 40.536,00 |
| 24.06.2026 | 34,05 | 34,67 | 33,75 | 34,40 | 0,56% | 72.398,00 |
| 23.06.2026 | 33,19 | 34,31 | 33,14 | 34,21 | 2,55% | 58.227,00 |
| 22.06.2026 | 33,15 | 33,99 | 33,08 | 33,36 | 0,27% | 59.246,00 |
| 18.06.2026 | 33,59 | 34,40 | 32,68 | 33,27 | 0,30% | 84.824,00 |
| 17.06.2026 | 33,37 | 33,97 | 32,74 | 33,17 | -0,60% | 162.881,00 |
| 16.06.2026 | 33,52 | 33,74 | 33,11 | 33,37 | 0,82% | 72.361,00 |
| 15.06.2026 | 34,35 | 34,39 | 33,09 | 33,10 | -2,85% | 67.873,00 |
| 12.06.2026 | 33,80 | 34,18 | 33,41 | 34,07 | 1,22% | 80.950,00 |
| 11.06.2026 | 33,70 | 34,00 | 33,19 | 33,66 | 0,45% | 75.363,00 |
| 10.06.2026 | 33,35 | 33,99 | 33,23 | 33,51 | 0,87% | 96.246,00 |
| 09.06.2026 | 32,99 | 33,74 | 32,88 | 33,22 | 1,34% | 75.235,00 |
| 08.06.2026 | 32,83 | 33,14 | 32,01 | 32,78 | 0,37% | 89.762,00 |
| 05.06.2026 | 32,39 | 33,11 | 32,39 | 32,66 | 0,21% | 92.460,00 |
| 04.06.2026 | 31,90 | 32,62 | 31,78 | 32,59 | 3,82% | 88.813,00 |
| 03.06.2026 | 32,04 | 32,48 | 31,32 | 31,39 | -2,76% | 63.414,00 |
| 02.06.2026 | 31,46 | 32,37 | 31,46 | 32,28 | 2,25% | 66.285,00 |
| 01.06.2026 | 31,76 | 32,13 | 31,45 | 31,57 | -1,28% | 62.160,00 |
| 29.05.2026 | 31,48 | 32,50 | 31,48 | 31,98 | -0,03% | 48.122,00 |