19,450$
-1,77%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,61 | 19,90 | 19,44 | 19,45 | -1,77% | 180.200,00 |
| 19.12.2024 | 20,10 | 20,62 | 19,74 | 19,80 | -1,47% | 64.534,00 |
| 18.12.2024 | 21,03 | 21,15 | 20,03 | 20,10 | -3,76% | 91.805,00 |
| 17.12.2024 | 21,27 | 21,43 | 20,86 | 20,88 | -2,16% | 83.060,00 |
| 16.12.2024 | 21,52 | 21,61 | 21,34 | 21,34 | -0,74% | 27.712,00 |
| 13.12.2024 | 21,59 | 21,67 | 21,42 | 21,50 | -0,46% | 34.276,00 |
| 12.12.2024 | 21,70 | 21,84 | 21,53 | 21,60 | -0,51% | 31.430,00 |
| 11.12.2024 | 21,90 | 22,11 | 21,67 | 21,71 | 0,14% | 53.089,00 |
| 10.12.2024 | 21,32 | 22,01 | 21,29 | 21,68 | 0,65% | 49.272,00 |
| 09.12.2024 | 21,77 | 21,81 | 21,54 | 21,54 | -0,97% | 29.940,00 |
| 06.12.2024 | 21,84 | 21,97 | 21,60 | 21,75 | -0,32% | 43.768,00 |
| 05.12.2024 | 22,04 | 22,17 | 21,77 | 21,82 | -0,86% | 27.778,00 |
| 04.12.2024 | 21,98 | 22,02 | 21,65 | 22,01 | 0,59% | 37.337,00 |
| 03.12.2024 | 22,07 | 22,19 | 21,85 | 21,88 | -0,91% | 54.790,00 |
| 02.12.2024 | 21,95 | 22,37 | 21,85 | 22,08 | 0,73% | 61.019,00 |
| 29.11.2024 | 21,99 | 22,17 | 21,75 | 21,92 | -0,18% | 28.965,00 |
| 27.11.2024 | 22,34 | 22,34 | 21,91 | 21,96 | -0,36% | 27.548,00 |
| 26.11.2024 | 22,35 | 22,70 | 21,99 | 22,04 | -1,17% | 63.713,00 |
| 25.11.2024 | 21,85 | 22,89 | 21,85 | 22,30 | 2,20% | 101.109,00 |
| 22.11.2024 | 21,28 | 21,85 | 21,21 | 21,82 | 5,06% | 54.243,00 |
| 20.11.2024 | 20,61 | 20,79 | 20,61 | 20,77 | 0,29% | 105.408,00 |
| 19.11.2024 | 20,52 | 20,80 | 20,50 | 20,71 | 0,05% | 30.337,00 |
| 18.11.2024 | 20,35 | 20,72 | 20,32 | 20,70 | 1,22% | 112.140,00 |
| 15.11.2024 | 20,59 | 20,97 | 20,38 | 20,45 | -0,05% | 68.310,00 |
| 14.11.2024 | 20,54 | 20,62 | 20,33 | 20,46 | 0,10% | 45.635,00 |
| 13.11.2024 | 20,58 | 21,20 | 20,32 | 20,44 | 0,39% | 113.906,00 |
| 12.11.2024 | 20,22 | 20,64 | 20,22 | 20,36 | 0,79% | 70.150,00 |
| 11.11.2024 | 20,07 | 20,34 | 19,92 | 20,20 | 2,23% | 60.253,00 |
| 08.11.2024 | 19,77 | 19,83 | 19,50 | 19,76 | 0,25% | 35.984,00 |
| 07.11.2024 | 20,18 | 20,29 | 19,49 | 19,71 | -1,05% | 64.422,00 |
| 06.11.2024 | 19,89 | 20,42 | 18,55 | 19,92 | 6,24% | 136.353,00 |
| 05.11.2024 | 18,59 | 18,87 | 18,50 | 18,75 | 1,52% | 52.810,00 |
| 04.11.2024 | 18,62 | 18,70 | 18,43 | 18,47 | -0,75% | 19.317,00 |
| 01.11.2024 | 18,73 | 18,88 | 18,60 | 18,61 | -0,75% | 26.371,00 |
| 31.10.2024 | 18,97 | 18,97 | 18,70 | 18,75 | -0,95% | 14.233,00 |
| 30.10.2024 | 18,79 | 19,16 | 18,79 | 18,93 | 0,69% | 14.291,00 |
| 29.10.2024 | 18,57 | 18,91 | 18,57 | 18,80 | 0,43% | 18.158,00 |
| 28.10.2024 | 18,73 | 18,88 | 18,64 | 18,72 | 0,81% | 29.568,00 |
| 25.10.2024 | 18,60 | 18,98 | 18,50 | 18,57 | -0,75% | 23.747,00 |
| 24.10.2024 | 18,80 | 19,04 | 18,60 | 18,71 | 0,05% | 26.176,00 |
| 23.10.2024 | 18,75 | 18,81 | 18,50 | 18,70 | -0,27% | 32.366,00 |
| 22.10.2024 | 18,75 | 18,80 | 18,60 | 18,75 | 0,37% | 28.479,00 |
| 21.10.2024 | 19,21 | 19,22 | 18,68 | 18,68 | -2,15% | 40.206,00 |
| 18.10.2024 | 19,25 | 19,60 | 19,05 | 19,09 | -0,62% | 25.482,00 |
| 17.10.2024 | 19,32 | 19,34 | 19,11 | 19,21 | 0,10% | 41.685,00 |
| 16.10.2024 | 19,10 | 19,27 | 19,10 | 19,19 | 1,64% | 39.915,00 |
| 15.10.2024 | 18,66 | 19,21 | 18,55 | 18,88 | 2,00% | 29.659,00 |
| 14.10.2024 | 18,63 | 18,64 | 18,42 | 18,51 | 0,54% | 21.390,00 |
| 11.10.2024 | 17,99 | 18,47 | 17,99 | 18,41 | 2,62% | 40.895,00 |
| 10.10.2024 | 17,78 | 17,99 | 17,70 | 17,94 | -0,06% | 22.037,00 |
| 09.10.2024 | 18,10 | 18,20 | 17,86 | 17,95 | -0,42% | 30.921,00 |
| 08.10.2024 | 18,07 | 18,09 | 17,89 | 18,03 | 0,31% | 21.748,00 |
| 07.10.2024 | 17,89 | 18,26 | 17,80 | 17,97 | -0,22% | 17.429,00 |
| 04.10.2024 | 18,28 | 18,28 | 17,91 | 18,01 | -0,17% | 25.213,00 |
| 03.10.2024 | 18,43 | 18,58 | 18,04 | 18,04 | -2,38% | 29.349,00 |
| 02.10.2024 | 18,79 | 18,94 | 18,48 | 18,48 | -1,81% | 24.754,00 |
| 01.10.2024 | 19,10 | 19,24 | 18,76 | 18,82 | -2,28% | 37.001,00 |
| 30.09.2024 | 19,23 | 19,58 | 19,17 | 19,26 | -0,05% | 43.334,00 |
| 27.09.2024 | 19,44 | 19,57 | 19,25 | 19,27 | 0,16% | 19.834,00 |
| 26.09.2024 | 19,47 | 19,61 | 19,22 | 19,24 | -0,10% | 33.451,00 |
| 25.09.2024 | 19,36 | 19,55 | 19,15 | 19,26 | -0,62% | 34.449,00 |
| 24.09.2024 | 19,58 | 19,70 | 19,35 | 19,38 | -1,02% | 46.608,00 |
| 23.09.2024 | 20,06 | 20,22 | 19,46 | 19,58 | -2,15% | 30.553,00 |
| 20.09.2024 | 20,64 | 20,83 | 19,97 | 20,01 | -3,84% | 226.308,00 |
| 19.09.2024 | 20,97 | 21,00 | 20,54 | 20,81 | 1,17% | 55.330,00 |
| 18.09.2024 | 20,51 | 20,75 | 20,42 | 20,57 | 0,10% | 75.628,00 |
| 17.09.2024 | 20,50 | 20,76 | 20,30 | 20,55 | 1,23% | 39.099,00 |
| 16.09.2024 | 20,19 | 20,35 | 20,05 | 20,30 | 0,89% | 46.446,00 |
| 13.09.2024 | 20,14 | 20,17 | 19,89 | 20,12 | 1,26% | 38.585,00 |
| 12.09.2024 | 20,21 | 20,30 | 19,62 | 19,87 | -1,14% | 43.554,00 |
| 11.09.2024 | 20,04 | 20,25 | 19,78 | 20,10 | -0,54% | 26.328,00 |
| 10.09.2024 | 20,08 | 20,31 | 19,80 | 20,21 | 1,30% | 25.816,00 |
| 09.09.2024 | 19,92 | 20,17 | 19,92 | 19,95 | 0,45% | 34.282,00 |
| 06.09.2024 | 20,11 | 20,11 | 19,72 | 19,86 | -0,90% | 19.890,00 |
| 05.09.2024 | 20,29 | 20,29 | 19,93 | 20,04 | -0,60% | 23.849,00 |
| 04.09.2024 | 20,26 | 20,39 | 20,04 | 20,16 | -0,44% | 19.936,00 |
| 03.09.2024 | 20,30 | 20,45 | 20,18 | 20,25 | -0,74% | 23.857,00 |
| 30.08.2024 | 20,44 | 20,46 | 20,23 | 20,40 | 0,10% | 30.765,00 |
| 29.08.2024 | 20,40 | 20,43 | 20,18 | 20,38 | 0,37% | 43.409,00 |
| 28.08.2024 | 20,22 | 20,39 | 20,17 | 20,31 | 0,49% | 28.081,00 |
| 27.08.2024 | 20,16 | 20,48 | 19,96 | 20,21 | -0,17% | 17.356,00 |
| 26.08.2024 | 20,56 | 20,56 | 20,22 | 20,24 | -0,30% | 22.455,00 |
| 23.08.2024 | 19,56 | 20,80 | 19,56 | 20,30 | 4,37% | 54.083,00 |
| 22.08.2024 | 19,39 | 19,50 | 19,29 | 19,45 | 0,67% | 13.165,00 |
| 21.08.2024 | 19,19 | 19,46 | 19,18 | 19,32 | 0,63% | 10.276,00 |
| 20.08.2024 | 19,57 | 19,57 | 19,20 | 19,20 | -1,59% | 17.932,00 |
| 19.08.2024 | 19,52 | 19,63 | 19,44 | 19,51 | 0,41% | 18.412,00 |
| 16.08.2024 | 19,18 | 19,82 | 19,18 | 19,43 | 1,52% | 26.017,00 |
| 15.08.2024 | 19,04 | 19,55 | 19,04 | 19,14 | 2,90% | 33.650,00 |
| 14.08.2024 | 18,83 | 19,18 | 18,48 | 18,60 | -0,53% | 17.650,00 |
| 13.08.2024 | 18,69 | 19,65 | 18,43 | 18,70 | 0,97% | 20.678,00 |
| 12.08.2024 | 18,78 | 18,99 | 18,39 | 18,52 | -0,91% | 32.009,00 |
| 09.08.2024 | 18,87 | 18,91 | 18,64 | 18,69 | -0,48% | 22.764,00 |
| 08.08.2024 | 18,79 | 18,85 | 18,65 | 18,78 | 1,29% | 16.857,00 |
| 07.08.2024 | 18,92 | 19,11 | 18,50 | 18,54 | -0,38% | 24.083,00 |
| 06.08.2024 | 18,76 | 19,20 | 18,56 | 18,61 | -0,59% | 33.945,00 |
| 05.08.2024 | 18,62 | 19,23 | 18,56 | 18,72 | -3,06% | 66.349,00 |
| 02.08.2024 | 19,09 | 19,51 | 18,97 | 19,31 | -2,52% | 70.214,00 |
| 01.08.2024 | 20,78 | 21,02 | 19,76 | 19,81 | -4,48% | 66.952,00 |
| 31.07.2024 | 20,92 | 21,09 | 20,49 | 20,74 | 0,00% | 90.754,00 |