17,120$
3,82%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 16,26 | 17,59 | 16,09 | 17,12 | 3,82% | 71.244,00 |
| 08.04.2025 | 16,95 | 17,34 | 16,28 | 16,49 | -0,66% | 43.380,00 |
| 07.04.2025 | 16,26 | 17,31 | 16,11 | 16,60 | -0,42% | 59.045,00 |
| 04.04.2025 | 16,50 | 16,93 | 16,05 | 16,67 | -1,94% | 57.971,00 |
| 03.04.2025 | 17,95 | 18,44 | 17,00 | 17,00 | -7,71% | 57.259,00 |
| 02.04.2025 | 18,26 | 18,55 | 18,24 | 18,42 | 0,00% | 41.631,00 |
| 01.04.2025 | 18,39 | 18,60 | 18,30 | 18,42 | -0,38% | 34.195,00 |
| 31.03.2025 | 18,32 | 18,65 | 18,20 | 18,49 | 0,49% | 49.852,00 |
| 28.03.2025 | 18,55 | 18,61 | 18,35 | 18,40 | -1,55% | 35.979,00 |
| 27.03.2025 | 18,46 | 18,74 | 18,45 | 18,69 | 0,86% | 47.713,00 |
| 26.03.2025 | 18,85 | 18,90 | 18,46 | 18,53 | -0,05% | 48.803,00 |
| 25.03.2025 | 18,68 | 18,79 | 18,51 | 18,54 | -0,54% | 36.621,00 |
| 24.03.2025 | 18,31 | 18,68 | 18,23 | 18,64 | 3,56% | 52.043,00 |
| 21.03.2025 | 18,10 | 18,29 | 17,97 | 18,00 | -1,37% | 116.143,00 |
| 20.03.2025 | 18,27 | 18,78 | 18,16 | 18,25 | -0,11% | 22.879,00 |
| 19.03.2025 | 18,30 | 18,50 | 18,06 | 18,27 | 1,33% | 63.882,00 |
| 18.03.2025 | 18,00 | 18,50 | 17,95 | 18,03 | -0,17% | 39.399,00 |
| 17.03.2025 | 18,00 | 18,30 | 17,91 | 18,06 | 0,52% | 45.461,00 |
| 14.03.2025 | 18,20 | 18,60 | 17,91 | 17,97 | 0,88% | 40.579,00 |
| 13.03.2025 | 17,92 | 18,23 | 17,80 | 17,81 | -0,84% | 36.567,00 |
| 12.03.2025 | 17,97 | 18,30 | 17,85 | 17,96 | 0,39% | 54.319,00 |
| 11.03.2025 | 18,14 | 18,60 | 17,82 | 17,89 | -1,30% | 74.176,00 |
| 10.03.2025 | 18,26 | 18,80 | 17,89 | 18,13 | -1,87% | 82.447,00 |
| 07.03.2025 | 18,56 | 18,70 | 18,36 | 18,47 | -0,22% | 50.984,00 |
| 06.03.2025 | 18,57 | 18,68 | 18,40 | 18,51 | -0,43% | 48.295,00 |
| 05.03.2025 | 18,81 | 18,94 | 18,52 | 18,59 | -0,85% | 59.363,00 |
| 04.03.2025 | 19,09 | 19,29 | 18,65 | 18,75 | -2,14% | 62.820,00 |
| 03.03.2025 | 19,49 | 19,50 | 19,11 | 19,16 | -0,67% | 53.521,00 |
| 28.02.2025 | 18,90 | 19,44 | 18,90 | 19,29 | 2,28% | 49.157,00 |
| 27.02.2025 | 18,75 | 18,97 | 18,75 | 18,86 | 0,27% | 31.043,00 |
| 26.02.2025 | 18,76 | 19,07 | 18,73 | 18,81 | 0,16% | 68.757,00 |
| 25.02.2025 | 18,82 | 18,98 | 18,64 | 18,78 | 0,70% | 93.177,00 |
| 24.02.2025 | 18,88 | 18,88 | 18,65 | 18,65 | -0,21% | 47.227,00 |
| 21.02.2025 | 19,02 | 19,04 | 18,68 | 18,69 | -1,22% | 54.885,00 |
| 20.02.2025 | 18,91 | 19,15 | 18,78 | 18,92 | -0,32% | 59.121,00 |
| 19.02.2025 | 18,79 | 19,07 | 18,79 | 18,98 | -0,05% | 46.879,00 |
| 18.02.2025 | 19,04 | 19,24 | 18,96 | 18,99 | -0,37% | 36.715,00 |
| 14.02.2025 | 18,97 | 19,25 | 18,77 | 19,06 | 0,58% | 24.295,00 |
| 13.02.2025 | 19,00 | 19,19 | 18,91 | 18,95 | -0,05% | 36.237,00 |
| 12.02.2025 | 19,11 | 19,33 | 18,96 | 18,96 | -2,17% | 38.527,00 |
| 11.02.2025 | 19,04 | 19,44 | 19,01 | 19,38 | 1,04% | 50.903,00 |
| 10.02.2025 | 19,30 | 19,37 | 19,15 | 19,18 | -0,47% | 27.380,00 |
| 07.02.2025 | 19,31 | 19,50 | 19,20 | 19,27 | -1,18% | 53.302,00 |
| 06.02.2025 | 19,56 | 19,62 | 19,41 | 19,50 | 0,46% | 53.528,00 |
| 05.02.2025 | 19,41 | 19,60 | 19,25 | 19,41 | 0,21% | 40.565,00 |
| 04.02.2025 | 18,81 | 19,47 | 18,81 | 19,37 | 2,43% | 37.472,00 |
| 03.02.2025 | 19,23 | 19,67 | 18,78 | 18,91 | -2,98% | 78.415,00 |
| 31.01.2025 | 19,50 | 19,84 | 19,39 | 19,49 | -0,31% | 32.563,00 |
| 30.01.2025 | 19,35 | 19,67 | 19,35 | 19,55 | 0,83% | 42.877,00 |
| 29.01.2025 | 19,30 | 19,58 | 19,14 | 19,39 | 0,05% | 59.119,00 |
| 28.01.2025 | 19,33 | 19,51 | 19,17 | 19,38 | -0,15% | 41.928,00 |
| 27.01.2025 | 19,18 | 19,51 | 19,08 | 19,41 | 1,09% | 66.500,00 |
| 24.01.2025 | 18,73 | 19,29 | 18,50 | 19,20 | 1,75% | 38.256,00 |
| 23.01.2025 | 18,71 | 19,14 | 18,71 | 18,87 | 0,37% | 32.942,00 |
| 22.01.2025 | 18,94 | 19,35 | 18,63 | 18,80 | -1,42% | 39.430,00 |
| 21.01.2025 | 18,98 | 19,47 | 18,98 | 19,07 | 0,90% | 34.136,00 |
| 17.01.2025 | 18,80 | 19,11 | 18,70 | 18,90 | 1,18% | 62.805,00 |
| 16.01.2025 | 18,60 | 18,82 | 18,39 | 18,68 | -0,11% | 72.185,00 |
| 15.01.2025 | 18,46 | 18,83 | 18,45 | 18,70 | 2,52% | 34.745,00 |
| 14.01.2025 | 17,83 | 18,27 | 17,78 | 18,24 | 2,99% | 45.144,00 |
| 13.01.2025 | 17,55 | 17,83 | 17,47 | 17,71 | 0,11% | 37.550,00 |
| 10.01.2025 | 18,05 | 18,22 | 17,45 | 17,69 | -3,02% | 45.030,00 |
| 08.01.2025 | 18,50 | 18,54 | 18,16 | 18,24 | -1,67% | 38.279,00 |
| 07.01.2025 | 18,94 | 18,94 | 18,40 | 18,55 | -1,90% | 32.278,00 |
| 06.01.2025 | 19,16 | 19,34 | 18,91 | 18,91 | -1,20% | 29.286,00 |
| 03.01.2025 | 18,99 | 19,16 | 18,90 | 19,14 | 0,47% | 20.288,00 |
| 02.01.2025 | 19,49 | 19,49 | 18,89 | 19,05 | -1,65% | 42.536,00 |
| 31.12.2024 | 19,53 | 19,66 | 19,30 | 19,37 | 0,00% | 29.248,00 |
| 30.12.2024 | 19,32 | 19,52 | 19,30 | 19,37 | -0,15% | 21.478,00 |
| 27.12.2024 | 19,52 | 19,68 | 19,16 | 19,40 | -1,37% | 38.666,00 |
| 26.12.2024 | 19,41 | 19,76 | 19,40 | 19,67 | 0,67% | 19.267,00 |
| 24.12.2024 | 19,40 | 19,58 | 19,36 | 19,54 | 0,46% | 19.296,00 |
| 23.12.2024 | 19,50 | 19,68 | 19,36 | 19,45 | 0,00% | 40.526,00 |
| 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 |