45,380$
1,27%
Echtzeit-Aktienkurs Customers Bancorp
Bid:
Ask:
Aktienkurse zur Customers Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 45,59 | 45,95 | 44,84 | 45,38 | 1,27% | 239.545,00 |
| 26.09.2024 | 44,95 | 45,73 | 44,41 | 44,81 | 1,86% | 263.516,00 |
| 25.09.2024 | 45,74 | 45,79 | 43,55 | 43,99 | -3,97% | 460.426,00 |
| 24.09.2024 | 46,28 | 46,76 | 44,85 | 45,81 | -2,53% | 710.294,00 |
| 23.09.2024 | 47,99 | 48,66 | 46,95 | 47,00 | -1,47% | 477.276,00 |
| 20.09.2024 | 49,17 | 49,44 | 47,70 | 47,70 | -3,68% | 681.127,00 |
| 19.09.2024 | 49,65 | 50,48 | 48,78 | 49,52 | 2,25% | 377.894,00 |
| 18.09.2024 | 48,70 | 50,38 | 47,63 | 48,43 | -0,12% | 374.756,00 |
| 17.09.2024 | 48,75 | 50,23 | 47,88 | 48,49 | 0,08% | 392.631,00 |
| 16.09.2024 | 48,47 | 49,03 | 47,54 | 48,45 | 0,21% | 263.209,00 |
| 13.09.2024 | 48,57 | 49,05 | 47,75 | 48,35 | 1,34% | 432.491,00 |
| 12.09.2024 | 49,01 | 49,19 | 47,60 | 47,71 | -1,75% | 262.767,00 |
| 11.09.2024 | 48,10 | 48,72 | 46,30 | 48,56 | -0,16% | 337.013,00 |
| 10.09.2024 | 49,14 | 49,14 | 47,13 | 48,64 | -0,84% | 323.632,00 |
| 09.09.2024 | 48,00 | 49,32 | 47,66 | 49,05 | 2,42% | 359.341,00 |
| 06.09.2024 | 49,07 | 49,53 | 46,98 | 47,89 | -1,88% | 295.260,00 |
| 05.09.2024 | 49,93 | 50,12 | 48,60 | 48,81 | -1,29% | 203.257,00 |
| 04.09.2024 | 50,02 | 50,93 | 49,23 | 49,45 | -1,57% | 190.487,00 |
| 03.09.2024 | 51,18 | 51,20 | 49,81 | 50,24 | -3,05% | 311.617,00 |
| 30.08.2024 | 51,82 | 52,69 | 51,04 | 51,82 | 0,39% | 321.613,00 |
| 29.08.2024 | 50,99 | 52,34 | 49,90 | 51,62 | 2,83% | 364.648,00 |
| 28.08.2024 | 50,04 | 50,87 | 49,68 | 50,20 | -0,32% | 171.016,00 |
| 27.08.2024 | 49,87 | 50,56 | 49,49 | 50,36 | 0,08% | 228.732,00 |
| 26.08.2024 | 51,61 | 51,61 | 49,83 | 50,32 | -1,33% | 431.823,00 |
| 23.08.2024 | 48,85 | 51,86 | 48,83 | 51,00 | 5,11% | 550.034,00 |
| 22.08.2024 | 48,60 | 49,08 | 47,96 | 48,52 | -0,16% | 247.036,00 |
| 21.08.2024 | 48,09 | 48,65 | 47,76 | 48,60 | 1,59% | 203.056,00 |
| 20.08.2024 | 48,42 | 48,58 | 47,56 | 47,84 | -1,69% | 237.129,00 |
| 19.08.2024 | 47,92 | 48,99 | 47,70 | 48,66 | 1,71% | 298.279,00 |
| 16.08.2024 | 46,78 | 48,65 | 46,78 | 47,84 | 2,20% | 413.594,00 |
| 15.08.2024 | 46,99 | 48,28 | 46,60 | 46,81 | 2,36% | 372.695,00 |
| 14.08.2024 | 45,74 | 46,63 | 45,16 | 45,73 | 0,73% | 522.267,00 |
| 13.08.2024 | 45,59 | 46,66 | 44,85 | 45,40 | 0,51% | 505.028,00 |
| 12.08.2024 | 46,55 | 47,16 | 44,78 | 45,17 | -1,65% | 563.142,00 |
| 09.08.2024 | 46,74 | 47,00 | 44,51 | 45,93 | -2,30% | 898.943,00 |
| 08.08.2024 | 55,39 | 55,66 | 42,40 | 47,01 | -13,31% | 3.094.903,00 |
| 07.08.2024 | 56,63 | 56,89 | 54,07 | 54,23 | -2,01% | 252.377,00 |
| 06.08.2024 | 54,63 | 56,54 | 53,95 | 55,34 | 0,71% | 296.414,00 |
| 05.08.2024 | 53,72 | 56,56 | 52,23 | 54,95 | -4,43% | 657.392,00 |
| 02.08.2024 | 57,79 | 58,55 | 56,23 | 57,50 | -4,66% | 382.947,00 |
| 01.08.2024 | 63,94 | 63,94 | 59,82 | 60,31 | -6,47% | 468.040,00 |
| 31.07.2024 | 62,98 | 66,23 | 62,15 | 64,48 | 2,48% | 520.687,00 |
| 30.07.2024 | 64,13 | 64,46 | 62,21 | 62,92 | -0,93% | 513.137,00 |
| 29.07.2024 | 66,85 | 67,03 | 63,40 | 63,51 | -5,00% | 460.798,00 |
| 26.07.2024 | 65,48 | 68,49 | 64,05 | 66,85 | 4,37% | 643.177,00 |
| 25.07.2024 | 61,48 | 64,64 | 61,06 | 64,05 | 4,61% | 459.598,00 |
| 24.07.2024 | 62,15 | 63,76 | 61,05 | 61,23 | -2,30% | 434.209,00 |
| 23.07.2024 | 60,97 | 64,20 | 60,97 | 62,67 | 0,90% | 707.917,00 |
| 22.07.2024 | 61,18 | 62,55 | 60,35 | 62,11 | 0,37% | 359.201,00 |
| 19.07.2024 | 60,95 | 62,37 | 60,50 | 61,88 | 1,38% | 369.709,00 |
| 18.07.2024 | 61,65 | 62,92 | 60,35 | 61,04 | -2,01% | 522.157,00 |
| 17.07.2024 | 62,00 | 63,99 | 61,52 | 62,29 | -1,64% | 601.653,00 |
| 16.07.2024 | 59,21 | 64,98 | 59,06 | 63,33 | 7,98% | 1.002.220,00 |
| 15.07.2024 | 57,15 | 59,99 | 56,93 | 58,65 | 4,19% | 595.499,00 |
| 12.07.2024 | 56,14 | 57,46 | 55,81 | 56,29 | 0,61% | 327.568,00 |
| 11.07.2024 | 53,54 | 56,65 | 53,14 | 55,95 | 6,57% | 807.013,00 |
| 10.07.2024 | 49,67 | 52,65 | 49,67 | 52,50 | 6,04% | 600.733,00 |
| 09.07.2024 | 47,88 | 49,52 | 47,81 | 49,51 | 3,02% | 275.575,00 |
| 08.07.2024 | 48,55 | 48,88 | 47,68 | 48,06 | 0,04% | 191.345,00 |
| 05.07.2024 | 48,29 | 48,53 | 47,55 | 48,04 | -0,72% | 236.797,00 |
| 03.07.2024 | 49,64 | 49,68 | 48,32 | 48,39 | -2,04% | 140.602,00 |
| 02.07.2024 | 48,34 | 49,64 | 48,34 | 49,40 | 2,47% | 434.191,00 |
| 01.07.2024 | 48,55 | 49,34 | 47,81 | 48,21 | 0,48% | 381.485,00 |
| 28.06.2024 | 47,34 | 48,74 | 47,34 | 47,98 | 2,41% | 616.473,00 |
| 27.06.2024 | 46,88 | 47,18 | 46,30 | 46,85 | -0,23% | 204.506,00 |
| 26.06.2024 | 46,10 | 47,13 | 45,53 | 46,96 | 0,92% | 230.502,00 |
| 25.06.2024 | 46,44 | 47,53 | 46,44 | 46,53 | -0,47% | 184.798,00 |
| 24.06.2024 | 45,59 | 47,91 | 45,28 | 46,75 | 2,93% | 576.655,00 |
| 21.06.2024 | 45,82 | 45,82 | 44,50 | 45,42 | -0,11% | 666.244,00 |
| 20.06.2024 | 44,41 | 45,50 | 43,95 | 45,47 | 1,70% | 266.003,00 |
| 18.06.2024 | 45,52 | 45,99 | 44,66 | 44,71 | -2,19% | 383.980,00 |
| 17.06.2024 | 43,95 | 45,71 | 43,45 | 45,71 | 3,74% | 688.790,00 |
| 14.06.2024 | 43,72 | 44,23 | 43,59 | 44,06 | -0,99% | 280.930,00 |
| 13.06.2024 | 44,97 | 45,01 | 43,74 | 44,50 | -1,42% | 329.691,00 |
| 12.06.2024 | 44,18 | 46,33 | 44,18 | 45,14 | 5,44% | 567.967,00 |
| 11.06.2024 | 42,70 | 43,06 | 42,31 | 42,81 | -0,83% | 246.683,00 |
| 10.06.2024 | 42,80 | 43,25 | 42,42 | 43,17 | -0,67% | 309.064,00 |
| 07.06.2024 | 43,05 | 43,73 | 43,05 | 43,46 | -0,21% | 207.496,00 |
| 06.06.2024 | 43,23 | 43,83 | 43,13 | 43,55 | 0,62% | 295.676,00 |
| 05.06.2024 | 43,49 | 43,56 | 42,50 | 43,28 | 0,86% | 238.786,00 |
| 04.06.2024 | 43,51 | 43,80 | 42,82 | 42,91 | -2,94% | 372.519,00 |
| 03.06.2024 | 45,98 | 45,98 | 44,14 | 44,21 | -2,41% | 242.636,00 |
| 31.05.2024 | 45,03 | 45,75 | 44,79 | 45,30 | 1,18% | 369.682,00 |
| 30.05.2024 | 44,57 | 45,07 | 44,36 | 44,77 | 1,87% | 201.822,00 |
| 29.05.2024 | 43,91 | 44,62 | 43,19 | 43,95 | -2,27% | 269.336,00 |
| 28.05.2024 | 45,29 | 45,58 | 44,37 | 44,97 | -0,44% | 375.913,00 |
| 24.05.2024 | 45,79 | 45,79 | 44,33 | 45,17 | -0,75% | 353.346,00 |
| 23.05.2024 | 47,44 | 47,44 | 45,34 | 45,51 | -3,64% | 319.971,00 |
| 22.05.2024 | 47,16 | 47,74 | 46,90 | 47,23 | -0,34% | 252.468,00 |
| 21.05.2024 | 47,69 | 47,96 | 47,06 | 47,39 | -0,73% | 194.546,00 |
| 20.05.2024 | 49,00 | 49,09 | 47,71 | 47,74 | -2,23% | 211.587,00 |
| 17.05.2024 | 48,64 | 49,36 | 48,06 | 48,83 | 1,24% | 263.332,00 |
| 16.05.2024 | 48,81 | 48,84 | 48,09 | 48,23 | -1,45% | 355.244,00 |
| 15.05.2024 | 49,94 | 50,17 | 48,38 | 48,94 | -0,59% | 241.127,00 |
| 14.05.2024 | 49,72 | 50,39 | 48,91 | 49,23 | 0,49% | 372.473,00 |
| 13.05.2024 | 49,23 | 49,33 | 48,59 | 48,99 | 0,27% | 198.943,00 |
| 10.05.2024 | 48,51 | 49,17 | 48,16 | 48,86 | 0,97% | 227.558,00 |
| 09.05.2024 | 47,78 | 48,53 | 47,53 | 48,39 | 1,07% | 198.150,00 |
| 08.05.2024 | 47,12 | 48,02 | 46,93 | 47,88 | 0,72% | 223.327,00 |
| 07.05.2024 | 48,26 | 48,64 | 47,45 | 47,54 | -1,80% | 247.057,00 |