21,420$
-0,74%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 21,42 | 21,56 | 21,35 | 21,42 | -0,74% | 50.056,00 |
| 19.09.2025 | 21,69 | 21,81 | 21,50 | 21,58 | -0,69% | 114.963,00 |
| 18.09.2025 | 21,20 | 21,84 | 21,15 | 21,73 | 2,55% | 65.398,00 |
| 17.09.2025 | 21,13 | 21,75 | 21,04 | 21,19 | 0,86% | 107.129,00 |
| 16.09.2025 | 21,26 | 21,26 | 20,95 | 21,01 | -0,57% | 33.577,00 |
| 15.09.2025 | 21,12 | 21,27 | 21,05 | 21,13 | 0,28% | 61.304,00 |
| 12.09.2025 | 21,15 | 21,29 | 21,01 | 21,07 | -0,75% | 33.259,00 |
| 11.09.2025 | 21,02 | 21,30 | 20,90 | 21,23 | 1,10% | 26.531,00 |
| 10.09.2025 | 21,02 | 21,19 | 20,94 | 21,00 | -0,10% | 31.011,00 |
| 09.09.2025 | 21,20 | 21,28 | 20,99 | 21,02 | -1,08% | 45.048,00 |
| 08.09.2025 | 21,25 | 21,29 | 21,10 | 21,25 | 0,12% | 41.451,00 |
| 05.09.2025 | 21,40 | 21,45 | 21,05 | 21,23 | 0,26% | 29.865,00 |
| 04.09.2025 | 21,08 | 21,29 | 21,06 | 21,17 | 1,00% | 31.839,00 |
| 03.09.2025 | 20,95 | 21,19 | 20,90 | 20,96 | -0,24% | 38.636,00 |
| 02.09.2025 | 21,26 | 21,33 | 20,99 | 21,01 | -1,45% | 69.632,00 |
| 29.08.2025 | 21,17 | 21,50 | 21,17 | 21,32 | 1,09% | 48.978,00 |
| 28.08.2025 | 21,45 | 21,45 | 21,02 | 21,09 | -1,08% | 31.174,00 |
| 27.08.2025 | 21,30 | 21,62 | 21,30 | 21,32 | -0,05% | 39.049,00 |
| 26.08.2025 | 21,32 | 21,47 | 21,25 | 21,33 | 0,80% | 68.292,00 |
| 25.08.2025 | 21,36 | 21,49 | 21,16 | 21,16 | -0,94% | 27.748,00 |
| 22.08.2025 | 20,12 | 21,62 | 20,12 | 21,36 | 6,11% | 68.303,00 |
| 21.08.2025 | 20,14 | 20,21 | 19,97 | 20,13 | -0,32% | 19.365,00 |
| 20.08.2025 | 20,27 | 20,29 | 20,08 | 20,20 | 0,12% | 19.945,00 |
| 19.08.2025 | 20,01 | 20,36 | 20,00 | 20,17 | 0,50% | 27.404,00 |
| 18.08.2025 | 20,10 | 20,24 | 19,80 | 20,07 | -0,30% | 50.910,00 |
| 15.08.2025 | 20,39 | 20,39 | 20,02 | 20,13 | -0,69% | 92.924,00 |
| 14.08.2025 | 20,12 | 20,39 | 20,09 | 20,27 | -0,25% | 32.925,00 |
| 13.08.2025 | 20,17 | 20,48 | 20,17 | 20,32 | 1,40% | 37.126,00 |
| 12.08.2025 | 19,07 | 20,16 | 19,07 | 20,04 | 5,81% | 45.342,00 |
| 11.08.2025 | 18,82 | 19,07 | 18,77 | 18,94 | 0,64% | 27.184,00 |
| 08.08.2025 | 18,85 | 18,94 | 18,61 | 18,82 | 1,29% | 22.275,00 |
| 07.08.2025 | 18,70 | 18,82 | 18,51 | 18,58 | -0,85% | 37.914,00 |
| 06.08.2025 | 18,87 | 19,02 | 18,74 | 18,74 | -0,79% | 34.075,00 |
| 05.08.2025 | 19,57 | 19,57 | 18,74 | 18,89 | 0,00% | 34.381,00 |
| 04.08.2025 | 18,83 | 18,99 | 18,76 | 18,89 | 0,83% | 44.532,00 |
| 01.08.2025 | 18,95 | 19,29 | 18,61 | 18,74 | -2,52% | 65.779,00 |
| 31.07.2025 | 19,50 | 19,95 | 19,22 | 19,22 | -1,69% | 54.619,00 |
| 30.07.2025 | 20,02 | 20,25 | 19,52 | 19,55 | -2,25% | 43.997,00 |
| 29.07.2025 | 20,44 | 20,47 | 19,98 | 20,00 | -1,53% | 35.534,00 |
| 28.07.2025 | 20,39 | 20,89 | 20,21 | 20,31 | -0,05% | 39.490,00 |
| 25.07.2025 | 20,53 | 20,56 | 20,24 | 20,32 | -1,02% | 37.246,00 |
| 24.07.2025 | 21,00 | 21,12 | 20,50 | 20,53 | -2,61% | 38.529,00 |
| 23.07.2025 | 21,20 | 21,33 | 20,99 | 21,08 | 0,05% | 48.431,00 |
| 22.07.2025 | 21,10 | 21,35 | 21,02 | 21,07 | 0,19% | 105.895,00 |
| 21.07.2025 | 20,64 | 21,34 | 20,45 | 21,03 | 2,84% | 138.676,00 |
| 18.07.2025 | 20,93 | 21,00 | 20,40 | 20,45 | 0,44% | 181.554,00 |
| 17.07.2025 | 20,45 | 20,61 | 20,34 | 20,36 | 0,74% | 46.992,00 |
| 16.07.2025 | 20,18 | 20,38 | 19,92 | 20,21 | 0,25% | 41.992,00 |
| 15.07.2025 | 20,97 | 21,00 | 20,16 | 20,16 | -3,59% | 42.422,00 |
| 14.07.2025 | 20,66 | 21,05 | 20,66 | 20,91 | 0,92% | 31.822,00 |
| 11.07.2025 | 20,88 | 21,07 | 20,66 | 20,72 | -1,29% | 40.033,00 |
| 10.07.2025 | 20,88 | 21,13 | 20,88 | 20,99 | 0,33% | 31.123,00 |
| 09.07.2025 | 21,14 | 21,29 | 20,82 | 20,92 | -0,43% | 40.582,00 |
| 08.07.2025 | 21,01 | 21,32 | 20,91 | 21,01 | 0,33% | 78.881,00 |
| 07.07.2025 | 21,05 | 21,37 | 20,90 | 20,94 | -1,32% | 55.816,00 |
| 03.07.2025 | 20,99 | 21,36 | 20,95 | 21,22 | 1,97% | 55.528,00 |
| 02.07.2025 | 20,45 | 20,88 | 20,40 | 20,81 | 1,61% | 245.031,00 |
| 01.07.2025 | 19,36 | 20,51 | 19,35 | 20,48 | 4,97% | 273.123,00 |
| 30.06.2025 | 19,52 | 19,60 | 19,28 | 19,51 | 1,51% | 151.949,00 |
| 27.06.2025 | 19,30 | 19,35 | 19,17 | 19,22 | 0,16% | 240.203,00 |
| 26.06.2025 | 19,00 | 19,28 | 19,00 | 19,19 | 1,48% | 74.549,00 |
| 25.06.2025 | 19,10 | 19,17 | 18,90 | 18,91 | -0,94% | 32.962,00 |
| 24.06.2025 | 18,71 | 19,34 | 18,71 | 19,09 | 2,91% | 39.535,00 |
| 23.06.2025 | 18,11 | 18,56 | 18,11 | 18,55 | 2,09% | 67.818,00 |
| 20.06.2025 | 18,29 | 18,35 | 18,03 | 18,17 | 0,12% | 87.710,00 |
| 18.06.2025 | 18,00 | 18,40 | 17,99 | 18,15 | 0,72% | 87.898,00 |
| 17.06.2025 | 18,07 | 18,29 | 17,98 | 18,02 | -0,93% | 66.502,00 |
| 16.06.2025 | 18,45 | 18,45 | 18,05 | 18,19 | -0,22% | 59.575,00 |
| 13.06.2025 | 18,41 | 18,60 | 18,11 | 18,23 | -2,09% | 61.114,00 |
| 12.06.2025 | 18,56 | 18,67 | 18,36 | 18,62 | -0,27% | 93.297,00 |
| 11.06.2025 | 18,69 | 18,76 | 18,46 | 18,67 | 0,43% | 49.192,00 |
| 10.06.2025 | 18,28 | 18,78 | 18,25 | 18,59 | 1,81% | 123.662,00 |
| 09.06.2025 | 18,09 | 18,40 | 18,01 | 18,26 | 1,50% | 52.787,00 |
| 06.06.2025 | 18,02 | 18,10 | 17,84 | 17,99 | 1,18% | 58.018,00 |
| 05.06.2025 | 17,71 | 17,82 | 17,56 | 17,78 | 0,28% | 43.909,00 |
| 04.06.2025 | 17,94 | 18,10 | 17,68 | 17,73 | -0,73% | 36.951,00 |
| 03.06.2025 | 17,56 | 17,89 | 17,56 | 17,86 | 1,59% | 33.771,00 |
| 02.06.2025 | 17,74 | 17,80 | 17,55 | 17,58 | -1,35% | 34.197,00 |
| 30.05.2025 | 17,80 | 18,02 | 17,70 | 17,82 | -0,25% | 26.537,00 |
| 29.05.2025 | 17,88 | 18,06 | 17,73 | 17,87 | -0,03% | 20.465,00 |
| 28.05.2025 | 18,10 | 18,25 | 17,85 | 17,87 | -1,38% | 30.941,00 |
| 27.05.2025 | 17,85 | 18,30 | 17,73 | 18,12 | 2,49% | 39.608,00 |
| 23.05.2025 | 17,50 | 17,89 | 17,50 | 17,68 | -0,95% | 29.294,00 |
| 22.05.2025 | 17,95 | 18,18 | 17,67 | 17,85 | -0,89% | 52.341,00 |
| 21.05.2025 | 18,15 | 18,48 | 17,92 | 18,01 | -2,17% | 41.588,00 |
| 20.05.2025 | 18,36 | 18,55 | 18,34 | 18,41 | 0,05% | 54.831,00 |
| 19.05.2025 | 18,20 | 18,48 | 18,20 | 18,40 | -0,05% | 74.102,00 |
| 16.05.2025 | 18,45 | 18,65 | 18,30 | 18,41 | -0,22% | 76.917,00 |
| 15.05.2025 | 18,40 | 18,62 | 18,35 | 18,45 | 0,05% | 42.215,00 |
| 14.05.2025 | 18,45 | 18,62 | 18,37 | 18,44 | -0,32% | 40.742,00 |
| 13.05.2025 | 18,57 | 18,61 | 18,38 | 18,50 | -0,16% | 46.155,00 |
| 12.05.2025 | 18,50 | 18,73 | 18,36 | 18,53 | 3,23% | 39.938,00 |
| 09.05.2025 | 18,01 | 18,12 | 17,81 | 17,95 | -0,55% | 33.284,00 |
| 08.05.2025 | 17,70 | 18,14 | 17,69 | 18,05 | 2,56% | 36.397,00 |
| 07.05.2025 | 17,88 | 17,95 | 17,51 | 17,60 | -0,51% | 54.001,00 |
| 06.05.2025 | 17,70 | 17,94 | 17,63 | 17,69 | -1,01% | 70.185,00 |
| 05.05.2025 | 17,85 | 18,13 | 17,80 | 17,87 | -0,67% | 30.111,00 |
| 02.05.2025 | 17,52 | 18,14 | 17,49 | 17,99 | 2,80% | 60.842,00 |
| 01.05.2025 | 17,78 | 17,80 | 17,30 | 17,50 | 0,00% | 66.976,00 |
| 30.04.2025 | 17,27 | 17,62 | 17,01 | 17,50 | 0,63% | 62.393,00 |