19,270$
0,16%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 20,29 | 20,87 | 20,12 | 20,74 | 3,29% | 92.132,00 |
| 29.07.2024 | 20,00 | 20,31 | 19,90 | 20,08 | -0,59% | 52.665,00 |
| 26.07.2024 | 20,37 | 20,51 | 19,92 | 20,20 | 0,42% | 77.187,00 |
| 25.07.2024 | 19,74 | 20,38 | 19,63 | 20,12 | 2,10% | 86.678,00 |
| 24.07.2024 | 21,01 | 21,19 | 19,70 | 19,70 | -8,07% | 110.442,00 |
| 23.07.2024 | 21,05 | 21,51 | 21,05 | 21,43 | 1,08% | 96.783,00 |
| 22.07.2024 | 21,08 | 21,25 | 20,89 | 21,20 | 0,95% | 66.015,00 |
| 19.07.2024 | 21,15 | 21,55 | 20,93 | 21,00 | 0,00% | 55.321,00 |
| 18.07.2024 | 21,30 | 21,73 | 20,95 | 21,00 | -1,82% | 68.630,00 |
| 17.07.2024 | 21,49 | 21,85 | 21,30 | 21,39 | -0,51% | 95.013,00 |
| 16.07.2024 | 20,36 | 21,66 | 20,36 | 21,50 | 6,70% | 98.036,00 |
| 15.07.2024 | 19,70 | 20,44 | 19,61 | 20,15 | 3,28% | 104.369,00 |
| 12.07.2024 | 19,45 | 19,67 | 19,17 | 19,51 | 1,67% | 49.871,00 |
| 11.07.2024 | 18,45 | 19,27 | 18,39 | 19,19 | 4,35% | 118.995,00 |
| 10.07.2024 | 17,99 | 18,40 | 17,90 | 18,39 | 2,68% | 42.042,00 |
| 09.07.2024 | 17,79 | 17,99 | 17,72 | 17,91 | 0,56% | 29.907,00 |
| 08.07.2024 | 18,03 | 18,15 | 17,81 | 17,81 | -0,39% | 37.653,00 |
| 05.07.2024 | 18,08 | 18,25 | 17,86 | 17,88 | -1,49% | 85.127,00 |
| 03.07.2024 | 18,31 | 18,31 | 18,07 | 18,15 | -0,22% | 30.257,00 |
| 02.07.2024 | 18,08 | 18,37 | 17,92 | 18,19 | 1,11% | 65.582,00 |
| 01.07.2024 | 18,56 | 18,69 | 17,97 | 17,99 | -2,65% | 90.878,00 |
| 28.06.2024 | 18,00 | 18,71 | 17,82 | 18,48 | 3,65% | 301.329,00 |
| 27.06.2024 | 17,65 | 17,85 | 17,45 | 17,83 | 1,36% | 90.468,00 |
| 26.06.2024 | 17,41 | 17,71 | 17,33 | 17,59 | 0,23% | 68.580,00 |
| 25.06.2024 | 17,27 | 17,66 | 17,25 | 17,55 | 1,15% | 40.858,00 |
| 24.06.2024 | 17,00 | 17,45 | 16,95 | 17,35 | 3,58% | 97.686,00 |
| 21.06.2024 | 16,85 | 17,10 | 16,75 | 16,75 | -0,59% | 89.481,00 |
| 20.06.2024 | 16,64 | 17,14 | 16,64 | 16,85 | 0,60% | 181.129,00 |
| 18.06.2024 | 16,57 | 17,06 | 16,57 | 16,75 | 0,72% | 113.539,00 |
| 17.06.2024 | 16,46 | 16,67 | 16,40 | 16,63 | 0,12% | 22.168,00 |
| 14.06.2024 | 16,70 | 17,12 | 16,49 | 16,61 | -2,29% | 20.749,00 |
| 13.06.2024 | 17,03 | 17,42 | 16,87 | 17,00 | -0,53% | 8.529,00 |
| 12.06.2024 | 17,30 | 17,54 | 17,08 | 17,09 | 1,30% | 47.674,00 |
| 11.06.2024 | 16,80 | 16,95 | 16,55 | 16,87 | 0,00% | 27.275,00 |
| 10.06.2024 | 17,01 | 17,15 | 16,81 | 16,87 | -1,69% | 26.643,00 |
| 07.06.2024 | 17,00 | 17,45 | 16,88 | 17,16 | 0,29% | 43.315,00 |
| 06.06.2024 | 17,09 | 17,31 | 17,02 | 17,11 | -0,98% | 33.332,00 |
| 05.06.2024 | 17,35 | 17,43 | 17,19 | 17,28 | 0,23% | 33.423,00 |
| 04.06.2024 | 17,12 | 17,29 | 16,89 | 17,24 | 0,17% | 21.182,00 |
| 03.06.2024 | 17,64 | 17,64 | 17,21 | 17,21 | -0,92% | 27.978,00 |
| 31.05.2024 | 16,55 | 17,47 | 16,28 | 17,37 | 5,34% | 45.384,00 |
| 30.05.2024 | 16,75 | 16,75 | 16,43 | 16,49 | -0,36% | 113.272,00 |
| 29.05.2024 | 16,75 | 17,18 | 16,49 | 16,55 | -2,07% | 18.213,00 |
| 28.05.2024 | 17,13 | 17,24 | 16,85 | 16,90 | -1,11% | 18.063,00 |
| 24.05.2024 | 17,15 | 17,28 | 17,00 | 17,09 | 0,18% | 18.992,00 |
| 23.05.2024 | 17,44 | 17,46 | 16,90 | 17,06 | -0,93% | 31.979,00 |
| 22.05.2024 | 17,13 | 17,35 | 17,05 | 17,22 | 0,29% | 18.337,00 |
| 21.05.2024 | 17,40 | 17,43 | 17,02 | 17,17 | -0,52% | 20.041,00 |
| 20.05.2024 | 17,17 | 17,48 | 17,17 | 17,26 | -0,23% | 19.326,00 |
| 17.05.2024 | 17,74 | 17,74 | 17,27 | 17,30 | 0,06% | 23.504,00 |
| 16.05.2024 | 17,28 | 17,36 | 17,22 | 17,29 | 0,06% | 27.150,00 |
| 15.05.2024 | 17,43 | 17,49 | 17,17 | 17,28 | 0,88% | 30.703,00 |
| 14.05.2024 | 17,38 | 17,78 | 16,91 | 17,13 | -0,06% | 76.295,00 |
| 13.05.2024 | 17,51 | 17,59 | 17,09 | 17,14 | -1,72% | 50.017,00 |
| 10.05.2024 | 17,49 | 17,51 | 17,21 | 17,44 | 0,35% | 40.179,00 |
| 09.05.2024 | 17,40 | 17,44 | 17,25 | 17,38 | 0,06% | 30.993,00 |
| 08.05.2024 | 17,20 | 17,40 | 17,15 | 17,37 | 0,58% | 18.530,00 |
| 07.05.2024 | 17,25 | 17,58 | 17,25 | 17,27 | -0,46% | 18.654,00 |