24,250$
-0,04%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 24,20 | 24,52 | 23,97 | 24,25 | -0,04% | 402.942,00 |
| 18.02.2026 | 24,47 | 24,76 | 24,13 | 24,26 | -0,98% | 125.990,00 |
| 17.02.2026 | 24,55 | 24,73 | 24,17 | 24,50 | 0,41% | 121.652,00 |
| 13.02.2026 | 24,45 | 24,71 | 24,20 | 24,40 | 0,21% | 170.282,00 |
| 12.02.2026 | 24,71 | 24,72 | 24,03 | 24,35 | -0,67% | 128.487,00 |
| 11.02.2026 | 24,92 | 25,01 | 24,35 | 24,52 | -0,67% | 163.029,00 |
| 10.02.2026 | 25,04 | 25,30 | 24,40 | 24,68 | -1,44% | 211.048,00 |
| 09.02.2026 | 25,45 | 25,49 | 25,04 | 25,04 | -1,38% | 134.326,00 |
| 06.02.2026 | 25,43 | 25,72 | 25,33 | 25,39 | 0,16% | 231.305,00 |
| 05.02.2026 | 25,26 | 25,56 | 25,15 | 25,35 | 0,44% | 315.355,00 |
| 04.02.2026 | 25,25 | 25,58 | 25,15 | 25,24 | 0,80% | 247.646,00 |
| 03.02.2026 | 24,80 | 25,32 | 24,51 | 25,04 | 0,81% | 183.382,00 |
| 02.02.2026 | 24,10 | 25,05 | 24,10 | 24,84 | 3,56% | 222.228,00 |
| 30.01.2026 | 23,60 | 24,10 | 23,60 | 23,99 | 1,07% | 150.972,00 |
| 29.01.2026 | 23,48 | 23,78 | 23,48 | 23,73 | 1,71% | 61.356,00 |
| 28.01.2026 | 23,56 | 23,60 | 23,19 | 23,33 | -0,60% | 125.995,00 |
| 27.01.2026 | 23,71 | 23,96 | 23,44 | 23,47 | -1,01% | 148.564,00 |
| 26.01.2026 | 24,08 | 24,29 | 23,52 | 23,71 | -0,71% | 123.547,00 |
| 22.01.2026 | 23,84 | 24,18 | 23,75 | 23,88 | 0,42% | 102.510,00 |
| 21.01.2026 | 22,99 | 23,92 | 22,99 | 23,78 | 4,07% | 84.936,00 |
| 20.01.2026 | 22,90 | 23,19 | 22,71 | 22,85 | -1,47% | 90.491,00 |
| 16.01.2026 | 23,33 | 23,49 | 23,18 | 23,19 | -0,81% | 101.312,00 |
| 15.01.2026 | 22,55 | 23,47 | 22,50 | 23,38 | 3,52% | 100.626,00 |
| 14.01.2026 | 22,45 | 22,64 | 22,24 | 22,59 | 0,74% | 72.266,00 |
| 13.01.2026 | 22,29 | 22,54 | 22,05 | 22,42 | 0,95% | 87.616,00 |
| 12.01.2026 | 22,28 | 22,33 | 22,10 | 22,21 | -0,63% | 106.813,00 |
| 09.01.2026 | 22,67 | 22,78 | 22,25 | 22,35 | -1,32% | 133.236,00 |
| 08.01.2026 | 22,35 | 22,86 | 22,35 | 22,65 | 1,07% | 108.063,00 |
| 07.01.2026 | 22,65 | 22,69 | 22,25 | 22,41 | -1,02% | 92.373,00 |
| 06.01.2026 | 22,58 | 22,66 | 22,35 | 22,64 | 0,35% | 105.698,00 |
| 05.01.2026 | 22,05 | 22,90 | 22,01 | 22,56 | 2,31% | 107.312,00 |
| 02.01.2026 | 22,57 | 22,62 | 22,03 | 22,05 | -2,00% | 141.331,00 |
| 31.12.2025 | 22,60 | 22,76 | 22,46 | 22,50 | -0,09% | 122.045,00 |
| 30.12.2025 | 22,59 | 22,79 | 22,48 | 22,52 | -0,49% | 155.203,00 |
| 29.12.2025 | 22,72 | 22,82 | 22,54 | 22,63 | -0,26% | 103.990,00 |
| 26.12.2025 | 22,70 | 22,92 | 22,61 | 22,69 | -0,22% | 111.949,00 |
| 24.12.2025 | 22,69 | 22,80 | 22,42 | 22,74 | 0,44% | 73.526,00 |
| 23.12.2025 | 22,76 | 23,00 | 22,62 | 22,64 | -0,70% | 119.445,00 |
| 22.12.2025 | 23,00 | 23,33 | 22,70 | 22,80 | -0,87% | 144.412,00 |
| 19.12.2025 | 23,31 | 23,51 | 22,75 | 23,00 | -1,44% | 282.276,00 |
| 18.12.2025 | 23,41 | 23,68 | 23,21 | 23,34 | 0,73% | 163.570,00 |
| 17.12.2025 | 23,83 | 23,83 | 22,63 | 23,17 | -3,68% | 328.197,00 |
| 16.12.2025 | 24,22 | 24,37 | 24,00 | 24,05 | -0,56% | 175.621,00 |
| 15.12.2025 | 23,99 | 24,30 | 23,90 | 24,19 | 1,66% | 181.723,00 |
| 12.12.2025 | 23,85 | 23,97 | 23,70 | 23,79 | 0,13% | 158.825,00 |
| 11.12.2025 | 23,55 | 23,86 | 23,55 | 23,76 | 0,85% | 201.423,00 |
| 10.12.2025 | 23,35 | 23,71 | 23,29 | 23,56 | 1,20% | 385.358,00 |
| 09.12.2025 | 23,28 | 23,57 | 23,20 | 23,28 | 0,15% | 121.832,00 |
| 08.12.2025 | 23,26 | 23,52 | 23,18 | 23,25 | -0,11% | 87.084,00 |
| 05.12.2025 | 23,56 | 23,65 | 23,18 | 23,27 | -0,98% | 107.616,00 |
| 04.12.2025 | 23,50 | 23,99 | 23,49 | 23,50 | -0,13% | 153.310,00 |
| 03.12.2025 | 23,10 | 23,63 | 22,98 | 23,53 | 2,48% | 295.233,00 |
| 02.12.2025 | 23,09 | 23,21 | 22,91 | 22,96 | 0,04% | 239.493,00 |
| 01.12.2025 | 22,55 | 23,09 | 22,55 | 22,95 | 1,32% | 153.436,00 |
| 28.11.2025 | 22,63 | 22,90 | 22,48 | 22,65 | -0,31% | 39.040,00 |
| 26.11.2025 | 22,70 | 23,01 | 22,68 | 22,72 | -0,18% | 126.814,00 |
| 25.11.2025 | 22,33 | 23,22 | 22,33 | 22,76 | 2,75% | 123.013,00 |
| 24.11.2025 | 22,23 | 22,33 | 22,11 | 22,15 | 3,84% | 66.130,00 |
| 20.11.2025 | 21,58 | 21,87 | 21,28 | 21,33 | -0,28% | 93.481,00 |
| 19.11.2025 | 21,35 | 21,60 | 21,28 | 21,39 | 0,00% | 63.854,00 |
| 18.11.2025 | 21,20 | 21,57 | 21,20 | 21,39 | 1,28% | 140.202,00 |
| 17.11.2025 | 21,60 | 21,69 | 21,12 | 21,12 | -2,27% | 67.865,00 |
| 13.11.2025 | 21,58 | 21,88 | 21,51 | 21,61 | -0,18% | 72.641,00 |
| 12.11.2025 | 21,66 | 21,97 | 21,50 | 21,65 | 0,51% | 46.138,00 |
| 11.11.2025 | 21,42 | 21,62 | 21,33 | 21,54 | 0,33% | 65.065,00 |
| 10.11.2025 | 21,59 | 21,63 | 21,32 | 21,47 | 0,19% | 75.845,00 |
| 07.11.2025 | 21,44 | 21,58 | 21,29 | 21,43 | 0,00% | 65.786,00 |
| 06.11.2025 | 21,50 | 21,60 | 21,38 | 21,43 | -0,42% | 43.706,00 |
| 05.11.2025 | 21,26 | 21,65 | 21,18 | 21,52 | 1,80% | 72.755,00 |
| 04.11.2025 | 21,05 | 21,35 | 21,01 | 21,14 | -0,24% | 59.664,00 |
| 03.11.2025 | 20,98 | 21,39 | 20,70 | 21,19 | 0,14% | 73.687,00 |
| 31.10.2025 | 21,10 | 21,38 | 21,01 | 21,16 | -0,38% | 54.800,00 |
| 30.10.2025 | 21,09 | 21,56 | 21,09 | 21,24 | 1,00% | 41.539,00 |
| 29.10.2025 | 21,65 | 21,76 | 20,93 | 21,03 | -2,95% | 69.426,00 |
| 28.10.2025 | 21,30 | 21,81 | 21,01 | 21,67 | 1,55% | 63.695,00 |
| 27.10.2025 | 21,48 | 21,50 | 21,14 | 21,34 | -0,33% | 86.271,00 |
| 24.10.2025 | 21,12 | 21,50 | 21,12 | 21,41 | 2,29% | 41.086,00 |
| 23.10.2025 | 21,10 | 21,74 | 20,87 | 20,93 | -0,90% | 94.023,00 |
| 22.10.2025 | 21,09 | 21,56 | 21,06 | 21,12 | 0,33% | 96.800,00 |
| 21.10.2025 | 21,09 | 21,26 | 20,93 | 21,05 | 0,10% | 136.131,00 |
| 20.10.2025 | 20,82 | 21,16 | 20,80 | 21,03 | 1,59% | 145.283,00 |
| 17.10.2025 | 20,30 | 21,18 | 20,27 | 20,70 | 2,53% | 150.224,00 |
| 16.10.2025 | 20,72 | 21,05 | 19,87 | 20,19 | -2,89% | 56.425,00 |
| 15.10.2025 | 20,93 | 21,00 | 20,65 | 20,79 | -0,19% | 37.646,00 |
| 14.10.2025 | 20,12 | 20,98 | 20,12 | 20,83 | 2,61% | 50.224,00 |
| 13.10.2025 | 20,08 | 20,35 | 19,79 | 20,30 | 2,27% | 28.732,00 |
| 10.10.2025 | 20,56 | 20,66 | 19,84 | 19,85 | -3,12% | 47.684,00 |
| 09.10.2025 | 20,50 | 20,60 | 20,37 | 20,49 | -0,29% | 31.796,00 |
| 08.10.2025 | 20,77 | 20,85 | 20,52 | 20,55 | -0,68% | 17.176,00 |
| 07.10.2025 | 20,90 | 21,02 | 20,68 | 20,69 | -1,00% | 32.276,00 |
| 06.10.2025 | 21,05 | 21,42 | 20,77 | 20,90 | 1,70% | 43.894,00 |
| 02.10.2025 | 20,69 | 20,70 | 20,37 | 20,55 | -0,68% | 33.046,00 |
| 01.10.2025 | 20,67 | 20,92 | 20,43 | 20,69 | -0,81% | 40.686,00 |
| 30.09.2025 | 20,66 | 20,95 | 20,55 | 20,86 | 0,68% | 36.667,00 |
| 29.09.2025 | 21,13 | 21,13 | 20,65 | 20,72 | -1,80% | 64.101,00 |
| 26.09.2025 | 21,44 | 21,49 | 21,05 | 21,10 | -1,03% | 43.274,00 |
| 25.09.2025 | 21,22 | 21,43 | 21,20 | 21,32 | -0,14% | 26.974,00 |
| 24.09.2025 | 21,46 | 21,60 | 21,20 | 21,35 | -0,23% | 42.597,00 |
| 23.09.2025 | 21,65 | 21,79 | 21,28 | 21,40 | -0,09% | 70.387,00 |
| 22.09.2025 | 21,42 | 21,56 | 21,35 | 21,42 | -0,74% | 50.056,00 |