100,590$
3,84%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 96,48 | 102,00 | 95,68 | 100,59 | 3,84% | 164.568,00 |
| 30.06.2025 | 100,15 | 100,15 | 95,98 | 96,87 | -3,24% | 196.929,00 |
| 27.06.2025 | 97,00 | 100,15 | 97,00 | 100,11 | 3,32% | 420.498,00 |
| 26.06.2025 | 93,41 | 97,20 | 93,05 | 96,89 | 3,94% | 109.536,00 |
| 25.06.2025 | 93,86 | 93,86 | 91,41 | 93,22 | -0,63% | 121.201,00 |
| 24.06.2025 | 92,60 | 94,09 | 90,96 | 93,81 | 1,68% | 127.981,00 |
| 23.06.2025 | 86,04 | 92,71 | 86,04 | 92,26 | 7,23% | 192.416,00 |
| 20.06.2025 | 83,79 | 86,47 | 83,50 | 86,04 | 3,53% | 144.766,00 |
| 18.06.2025 | 82,16 | 83,88 | 81,00 | 83,11 | 0,97% | 59.901,00 |
| 17.06.2025 | 82,60 | 83,69 | 82,24 | 82,31 | -1,41% | 76.323,00 |
| 16.06.2025 | 84,23 | 84,41 | 82,53 | 83,49 | 0,49% | 73.969,00 |
| 13.06.2025 | 85,39 | 85,39 | 82,75 | 83,08 | -4,04% | 90.226,00 |
| 12.06.2025 | 87,23 | 87,27 | 85,25 | 86,58 | -1,83% | 86.328,00 |
| 11.06.2025 | 91,73 | 92,63 | 87,56 | 88,19 | -3,49% | 94.014,00 |
| 10.06.2025 | 89,77 | 92,32 | 89,46 | 91,38 | 2,17% | 225.563,00 |
| 09.06.2025 | 87,32 | 89,56 | 86,50 | 89,44 | 2,66% | 68.445,00 |
| 06.06.2025 | 86,60 | 87,58 | 85,53 | 87,12 | 2,12% | 60.422,00 |
| 05.06.2025 | 85,89 | 86,33 | 84,98 | 85,31 | -0,63% | 56.183,00 |
| 04.06.2025 | 89,21 | 89,21 | 84,99 | 85,85 | -3,78% | 70.181,00 |
| 03.06.2025 | 87,05 | 89,43 | 87,00 | 89,22 | 2,05% | 72.307,00 |
| 02.06.2025 | 88,12 | 88,66 | 86,01 | 87,43 | -0,50% | 78.908,00 |
| 30.05.2025 | 87,19 | 88,18 | 86,93 | 87,87 | 0,45% | 64.425,00 |
| 29.05.2025 | 87,41 | 87,59 | 86,30 | 87,48 | 0,33% | 41.001,00 |
| 28.05.2025 | 88,53 | 89,33 | 86,84 | 87,19 | -1,70% | 61.634,00 |
| 27.05.2025 | 87,42 | 88,96 | 86,01 | 88,70 | 3,13% | 69.533,00 |
| 23.05.2025 | 86,40 | 87,36 | 84,94 | 86,01 | -1,59% | 63.681,00 |
| 22.05.2025 | 87,94 | 89,16 | 86,51 | 87,40 | -1,14% | 84.792,00 |
| 21.05.2025 | 87,96 | 88,99 | 86,77 | 88,41 | -0,79% | 91.127,00 |
| 20.05.2025 | 87,06 | 89,31 | 86,65 | 89,11 | 2,25% | 70.693,00 |
| 19.05.2025 | 88,38 | 90,24 | 86,10 | 87,15 | -2,08% | 79.226,00 |
| 16.05.2025 | 87,96 | 89,57 | 87,22 | 89,00 | 0,76% | 77.523,00 |
| 15.05.2025 | 87,09 | 89,60 | 86,76 | 88,33 | 1,49% | 114.909,00 |
| 14.05.2025 | 86,67 | 88,16 | 86,13 | 87,03 | 0,50% | 103.541,00 |
| 13.05.2025 | 85,12 | 88,39 | 85,12 | 86,60 | -0,60% | 89.335,00 |
| 12.05.2025 | 87,31 | 88,13 | 86,25 | 87,12 | 3,73% | 89.797,00 |
| 09.05.2025 | 83,85 | 84,51 | 82,18 | 83,99 | 0,05% | 73.500,00 |
| 08.05.2025 | 79,15 | 83,98 | 79,00 | 83,95 | 6,25% | 210.517,00 |
| 07.05.2025 | 80,07 | 80,58 | 78,30 | 79,01 | -0,59% | 119.986,00 |
| 06.05.2025 | 79,25 | 80,26 | 77,70 | 79,48 | -0,69% | 125.327,00 |
| 05.05.2025 | 80,42 | 81,71 | 79,83 | 80,03 | -1,61% | 102.275,00 |
| 02.05.2025 | 81,52 | 82,48 | 80,24 | 81,34 | 1,30% | 95.644,00 |
| 01.05.2025 | 82,00 | 82,24 | 80,02 | 80,30 | -2,07% | 124.924,00 |
| 30.04.2025 | 84,81 | 84,94 | 80,93 | 82,00 | -5,96% | 128.655,00 |
| 29.04.2025 | 86,96 | 87,74 | 84,50 | 87,20 | -0,86% | 144.847,00 |
| 28.04.2025 | 88,84 | 88,98 | 86,96 | 87,96 | -0,14% | 113.252,00 |
| 25.04.2025 | 86,81 | 88,08 | 85,84 | 88,08 | -0,25% | 60.329,00 |
| 24.04.2025 | 87,89 | 88,77 | 86,77 | 88,30 | -0,42% | 78.077,00 |
| 23.04.2025 | 89,37 | 91,68 | 87,80 | 88,67 | 2,06% | 92.123,00 |
| 22.04.2025 | 84,09 | 87,40 | 82,80 | 86,88 | 3,56% | 80.381,00 |
| 21.04.2025 | 82,28 | 85,00 | 82,00 | 83,89 | 0,77% | 106.312,00 |
| 17.04.2025 | 82,14 | 84,00 | 82,14 | 83,25 | 1,62% | 86.041,00 |
| 16.04.2025 | 80,17 | 82,28 | 79,02 | 81,92 | 1,87% | 110.649,00 |
| 15.04.2025 | 79,81 | 82,42 | 79,81 | 80,42 | 1,09% | 90.179,00 |
| 14.04.2025 | 80,51 | 80,51 | 77,28 | 79,55 | 0,62% | 70.747,00 |
| 11.04.2025 | 78,34 | 79,20 | 76,11 | 79,06 | -0,96% | 79.492,00 |
| 10.04.2025 | 82,35 | 82,63 | 77,62 | 79,83 | -5,36% | 119.870,00 |
| 09.04.2025 | 78,22 | 87,21 | 77,02 | 84,36 | 6,68% | 153.391,00 |
| 08.04.2025 | 83,27 | 85,32 | 78,05 | 79,07 | -2,90% | 105.629,00 |
| 07.04.2025 | 78,20 | 84,92 | 77,04 | 81,43 | 1,84% | 210.966,00 |
| 04.04.2025 | 79,75 | 80,89 | 78,05 | 79,96 | -4,31% | 132.938,00 |
| 03.04.2025 | 85,01 | 86,58 | 82,75 | 83,56 | -7,06% | 152.185,00 |
| 02.04.2025 | 89,61 | 90,29 | 88,88 | 89,91 | -0,06% | 70.804,00 |
| 01.04.2025 | 90,37 | 91,65 | 87,51 | 89,96 | -0,62% | 109.710,00 |
| 31.03.2025 | 88,94 | 91,00 | 88,59 | 90,52 | 0,14% | 156.883,00 |
| 28.03.2025 | 91,90 | 92,13 | 88,73 | 90,39 | -1,78% | 150.185,00 |
| 27.03.2025 | 86,94 | 93,56 | 86,94 | 92,03 | 6,50% | 196.252,00 |
| 26.03.2025 | 88,33 | 89,00 | 84,94 | 86,41 | -1,99% | 69.524,00 |
| 25.03.2025 | 89,89 | 90,27 | 87,93 | 88,16 | -2,52% | 109.944,00 |
| 24.03.2025 | 86,48 | 90,45 | 85,88 | 90,44 | 7,16% | 113.621,00 |
| 21.03.2025 | 84,43 | 85,29 | 83,23 | 84,40 | -0,74% | 516.385,00 |
| 20.03.2025 | 83,58 | 85,98 | 83,37 | 85,03 | 0,70% | 68.572,00 |
| 19.03.2025 | 83,84 | 85,50 | 83,59 | 84,44 | 0,83% | 90.594,00 |
| 18.03.2025 | 82,90 | 84,35 | 82,60 | 83,75 | 0,86% | 92.440,00 |
| 17.03.2025 | 83,97 | 85,87 | 83,03 | 83,03 | -1,28% | 99.474,00 |
| 14.03.2025 | 83,33 | 85,22 | 82,76 | 84,11 | 2,65% | 83.943,00 |
| 13.03.2025 | 84,37 | 85,49 | 81,69 | 81,94 | -2,93% | 117.361,00 |
| 12.03.2025 | 83,86 | 84,75 | 82,80 | 84,41 | 2,33% | 109.896,00 |
| 11.03.2025 | 81,63 | 84,34 | 81,63 | 82,49 | 1,34% | 122.045,00 |
| 10.03.2025 | 81,33 | 84,04 | 80,19 | 81,40 | -1,92% | 167.389,00 |
| 07.03.2025 | 86,62 | 87,21 | 82,30 | 82,99 | -4,66% | 177.902,00 |
| 06.03.2025 | 89,90 | 90,27 | 86,52 | 87,05 | -4,30% | 120.303,00 |
| 05.03.2025 | 93,00 | 94,07 | 90,36 | 90,96 | -2,02% | 167.322,00 |
| 04.03.2025 | 100,71 | 100,71 | 92,36 | 92,84 | -7,77% | 146.095,00 |
| 03.03.2025 | 98,65 | 102,25 | 98,13 | 100,66 | 1,85% | 235.531,00 |
| 28.02.2025 | 96,60 | 98,96 | 96,28 | 98,83 | 2,22% | 288.954,00 |
| 27.02.2025 | 92,40 | 97,55 | 91,12 | 96,68 | 4,92% | 247.133,00 |
| 26.02.2025 | 91,20 | 92,55 | 90,74 | 92,15 | 1,19% | 138.191,00 |
| 25.02.2025 | 90,99 | 92,45 | 90,24 | 91,07 | 0,28% | 143.450,00 |
| 24.02.2025 | 90,20 | 91,71 | 89,34 | 90,82 | 1,31% | 167.929,00 |
| 21.02.2025 | 92,43 | 92,68 | 89,00 | 89,64 | -2,00% | 129.314,00 |
| 20.02.2025 | 91,98 | 92,46 | 89,68 | 91,47 | -0,90% | 92.066,00 |
| 19.02.2025 | 91,50 | 92,33 | 90,91 | 92,30 | 0,46% | 50.840,00 |
| 18.02.2025 | 90,05 | 92,37 | 89,97 | 91,88 | 2,12% | 148.502,00 |
| 14.02.2025 | 89,23 | 90,93 | 88,58 | 89,97 | 0,75% | 47.261,00 |
| 13.02.2025 | 88,94 | 89,60 | 87,59 | 89,30 | 1,09% | 51.982,00 |
| 12.02.2025 | 87,25 | 89,29 | 87,04 | 88,34 | -0,51% | 69.984,00 |
| 11.02.2025 | 86,01 | 88,79 | 85,90 | 88,79 | 2,71% | 94.975,00 |
| 10.02.2025 | 87,98 | 88,29 | 86,38 | 86,45 | -1,41% | 75.651,00 |
| 07.02.2025 | 89,30 | 89,35 | 87,09 | 87,69 | -2,03% | 93.508,00 |
| 06.02.2025 | 89,47 | 89,59 | 87,92 | 89,51 | 0,69% | 77.206,00 |