43,230$
-0,35%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,41 | 43,56 | 42,33 | 43,23 | -0,35% | 186.170,00 |
| 11.11.2026 | 43,19 | 43,75 | 42,69 | 43,38 | 1,12% | 122.418,00 |
| 10.11.2026 | 43,50 | 43,96 | 41,94 | 42,90 | -1,63% | 132.042,00 |
| 09.11.2026 | 44,42 | 45,26 | 43,33 | 43,61 | 2,19% | 170.347,00 |
| 06.11.2026 | 43,15 | 43,61 | 42,26 | 42,68 | -1,31% | 88.686,00 |
| 05.11.2026 | 45,00 | 45,49 | 42,88 | 43,24 | -2,74% | 163.051,00 |
| 04.11.2026 | 44,41 | 45,73 | 43,68 | 44,46 | 3,40% | 271.129,00 |
| 03.11.2026 | 44,12 | 44,57 | 42,66 | 43,00 | -1,49% | 179.650,00 |
| 02.11.2026 | 43,75 | 44,35 | 43,17 | 43,65 | 0,81% | 294.114,00 |
| 30.10.2026 | 43,08 | 44,23 | 42,49 | 43,30 | -0,64% | 331.533,00 |
| 29.10.2026 | 47,82 | 48,00 | 42,51 | 43,58 | -7,53% | 445.106,00 |
| 28.10.2026 | 46,29 | 47,37 | 45,71 | 47,13 | 3,06% | 208.389,00 |
| 27.10.2026 | 45,53 | 46,95 | 44,79 | 45,73 | 1,37% | 205.177,00 |
| 26.10.2026 | 45,21 | 45,58 | 44,77 | 45,11 | -0,11% | 112.965,00 |
| 23.10.2026 | 44,77 | 45,62 | 44,25 | 45,16 | 0,36% | 139.681,00 |
| 22.10.2026 | 43,42 | 45,83 | 43,42 | 45,00 | 3,83% | 192.490,00 |
| 21.10.2026 | 43,86 | 44,00 | 42,78 | 43,34 | -0,60% | 336.051,00 |
| 20.10.2026 | 42,25 | 44,25 | 42,25 | 43,60 | 3,81% | 166.974,00 |
| 19.10.2026 | 42,07 | 42,38 | 41,50 | 42,00 | -0,07% | 149.170,00 |
| 16.10.2026 | 43,15 | 44,27 | 41,74 | 42,03 | -2,27% | 213.740,00 |
| 15.10.2026 | 41,59 | 43,16 | 41,18 | 43,01 | 4,64% | 208.733,00 |
| 14.10.2026 | 40,71 | 41,19 | 40,41 | 41,10 | -0,96% | 145.841,00 |
| 13.10.2026 | 41,53 | 42,08 | 40,46 | 41,50 | 1,37% | 210.500,00 |
| 12.10.2026 | 40,95 | 41,83 | 40,50 | 40,94 | 0,65% | 254.981,00 |
| 09.10.2026 | 43,18 | 43,20 | 40,59 | 40,68 | -4,59% | 215.049,00 |
| 08.10.2026 | 40,62 | 42,86 | 40,62 | 42,63 | 4,03% | 280.402,00 |
| 07.10.2026 | 40,18 | 41,49 | 39,55 | 40,98 | 0,76% | 201.736,00 |
| 06.10.2026 | 40,95 | 42,20 | 40,46 | 40,67 | -0,64% | 227.704,00 |
| 05.10.2026 | 40,34 | 41,13 | 39,21 | 40,93 | 1,77% | 190.586,00 |
| 02.10.2026 | 41,07 | 41,53 | 38,83 | 40,22 | -0,72% | 350.625,00 |
| 01.10.2026 | 40,03 | 40,89 | 39,04 | 40,51 | 1,43% | 310.344,00 |
| 30.09.2026 | 39,98 | 40,60 | 39,39 | 39,94 | -0,10% | 294.007,00 |
| 29.09.2026 | 37,50 | 40,14 | 37,50 | 39,98 | 6,70% | 355.633,00 |
| 28.09.2026 | 43,39 | 43,39 | 35,56 | 37,47 | -16,45% | 776.179,00 |
| 25.09.2026 | 43,75 | 45,22 | 43,42 | 44,85 | 2,90% | 183.740,00 |
| 24.09.2026 | 44,20 | 44,50 | 43,49 | 43,59 | -0,72% | 185.296,00 |
| 23.09.2026 | 45,12 | 45,34 | 43,84 | 43,90 | -2,64% | 94.642,00 |
| 22.09.2026 | 45,76 | 45,97 | 44,63 | 45,09 | -0,04% | 141.438,00 |
| 21.09.2026 | 46,01 | 46,50 | 45,07 | 45,11 | -2,06% | 117.038,00 |
| 18.09.2026 | 45,93 | 46,27 | 45,41 | 46,06 | 0,13% | 283.497,00 |
| 17.09.2026 | 46,19 | 46,64 | 45,39 | 46,00 | 1,30% | 136.463,00 |
| 16.09.2026 | 46,77 | 46,89 | 44,82 | 45,41 | -2,95% | 292.299,00 |
| 15.09.2026 | 47,77 | 47,88 | 46,51 | 46,79 | -2,60% | 167.290,00 |
| 14.09.2026 | 47,19 | 48,79 | 46,94 | 48,04 | 1,22% | 180.142,00 |
| 11.09.2026 | 48,96 | 48,96 | 47,09 | 47,46 | -1,31% | 160.010,00 |
| 10.09.2026 | 47,40 | 48,22 | 46,34 | 48,09 | 1,61% | 176.236,00 |
| 09.09.2026 | 49,08 | 49,79 | 46,00 | 47,33 | -4,33% | 236.881,00 |
| 08.09.2026 | 50,33 | 50,78 | 49,30 | 49,47 | -1,71% | 161.053,00 |
| 04.09.2026 | 48,68 | 50,73 | 48,11 | 50,33 | 2,30% | 198.487,00 |
| 03.09.2026 | 49,19 | 50,06 | 48,40 | 49,20 | 1,40% | 134.540,00 |
| 02.09.2026 | 47,61 | 48,80 | 47,07 | 48,52 | 2,77% | 174.549,00 |
| 01.09.2026 | 46,53 | 47,69 | 45,95 | 47,21 | 0,21% | 149.606,00 |
| 31.08.2026 | 48,47 | 49,25 | 46,86 | 47,11 | -2,83% | 159.545,00 |
| 28.08.2026 | 47,36 | 48,70 | 47,09 | 48,48 | 3,77% | 199.300,00 |
| 27.08.2026 | 46,38 | 47,63 | 46,30 | 46,72 | -0,15% | 142.562,00 |
| 26.08.2026 | 46,97 | 48,16 | 46,50 | 46,79 | -0,81% | 108.521,00 |
| 25.08.2026 | 46,61 | 47,73 | 46,40 | 47,17 | 0,45% | 142.712,00 |
| 24.08.2026 | 46,21 | 47,04 | 45,75 | 46,96 | 1,27% | 124.963,00 |
| 21.08.2026 | 46,04 | 47,62 | 45,24 | 46,37 | 0,59% | 134.987,00 |
| 20.08.2026 | 47,36 | 47,66 | 45,32 | 46,10 | -2,97% | 201.795,00 |
| 19.08.2026 | 49,46 | 49,46 | 47,25 | 47,51 | -4,10% | 187.187,00 |
| 18.08.2026 | 49,47 | 50,96 | 49,15 | 49,54 | 1,06% | 175.420,00 |
| 17.08.2026 | 52,55 | 52,80 | 48,42 | 49,02 | -6,77% | 274.113,00 |
| 14.08.2026 | 50,67 | 52,68 | 50,50 | 52,58 | 3,67% | 208.216,00 |
| 13.08.2026 | 50,03 | 51,88 | 49,95 | 50,72 | 2,77% | 229.184,00 |
| 12.08.2026 | 51,75 | 52,25 | 49,11 | 49,36 | -4,83% | 223.130,00 |
| 11.08.2026 | 48,47 | 53,02 | 48,45 | 51,86 | 6,58% | 505.278,00 |
| 10.08.2026 | 47,00 | 48,74 | 46,52 | 48,66 | 7,58% | 525.478,00 |
| 07.08.2026 | 43,97 | 45,85 | 43,51 | 45,23 | 2,96% | 273.988,00 |
| 06.08.2026 | 44,14 | 45,29 | 43,00 | 43,93 | -0,50% | 346.517,00 |
| 05.08.2026 | 43,91 | 46,00 | 43,83 | 44,15 | 0,51% | 536.951,00 |
| 04.08.2026 | 42,84 | 44,86 | 42,83 | 43,93 | 2,77% | 523.010,00 |
| 03.08.2026 | 41,05 | 43,09 | 40,50 | 42,74 | 4,75% | 647.129,00 |
| 31.07.2026 | 39,72 | 44,00 | 37,65 | 40,80 | 2,18% | 1.509.765,00 |
| 30.07.2026 | 55,00 | 56,40 | 36,61 | 39,93 | -43,49% | 2.051.240,00 |
| 29.07.2026 | 72,18 | 73,75 | 70,48 | 70,66 | -2,98% | 173.563,00 |
| 28.07.2026 | 72,95 | 73,51 | 71,85 | 72,83 | 0,64% | 131.110,00 |
| 27.07.2026 | 72,82 | 74,00 | 71,98 | 72,37 | 0,22% | 95.548,00 |
| 24.07.2026 | 72,34 | 73,50 | 71,91 | 72,21 | 1,01% | 179.936,00 |
| 23.07.2026 | 76,02 | 76,02 | 70,78 | 71,49 | -7,73% | 270.251,00 |
| 22.07.2026 | 77,43 | 77,78 | 76,25 | 77,48 | 0,30% | 130.432,00 |
| 21.07.2026 | 77,63 | 78,50 | 76,80 | 77,25 | -0,89% | 107.870,00 |
| 20.07.2026 | 78,86 | 79,70 | 77,22 | 77,95 | -1,31% | 98.620,00 |
| 17.07.2026 | 81,16 | 82,24 | 78,87 | 78,98 | -3,42% | 110.645,00 |
| 16.07.2026 | 79,28 | 82,79 | 79,28 | 81,78 | 3,70% | 89.233,00 |
| 15.07.2026 | 79,43 | 80,62 | 78,36 | 78,86 | 0,01% | 81.254,00 |
| 14.07.2026 | 78,00 | 79,58 | 78,00 | 78,85 | 0,32% | 81.389,00 |
| 13.07.2026 | 78,75 | 79,70 | 77,77 | 78,60 | 0,17% | 79.361,00 |
| 10.07.2026 | 78,85 | 79,00 | 78,00 | 78,47 | -0,08% | 90.565,00 |
| 09.07.2026 | 77,07 | 78,82 | 76,51 | 78,53 | 2,65% | 78.689,00 |
| 08.07.2026 | 77,32 | 77,32 | 75,90 | 76,50 | -2,06% | 82.668,00 |
| 07.07.2026 | 79,52 | 79,66 | 76,40 | 78,11 | -1,05% | 106.799,00 |
| 06.07.2026 | 78,06 | 79,16 | 76,73 | 78,94 | 0,75% | 102.896,00 |
| 02.07.2026 | 80,16 | 80,65 | 77,71 | 78,35 | -1,88% | 101.672,00 |
| 01.07.2026 | 77,72 | 80,23 | 77,26 | 79,85 | 2,87% | 110.734,00 |
| 30.06.2026 | 77,23 | 78,09 | 76,67 | 77,62 | 0,81% | 86.490,00 |
| 29.06.2026 | 77,12 | 77,53 | 75,85 | 77,00 | -0,32% | 102.388,00 |
| 26.06.2026 | 76,65 | 78,51 | 75,59 | 77,25 | 1,11% | 355.245,00 |
| 25.06.2026 | 74,87 | 77,20 | 74,87 | 76,40 | 2,04% | 123.535,00 |
| 24.06.2026 | 74,21 | 75,00 | 74,04 | 74,87 | 1,75% | 90.890,00 |