19,190$
1,48%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2025 | 17,30 | 17,49 | 17,22 | 17,39 | 0,17% | 79.754,00 |
| 28.04.2025 | 17,35 | 17,70 | 17,12 | 17,36 | -0,06% | 48.556,00 |
| 25.04.2025 | 17,27 | 17,44 | 17,11 | 17,37 | -0,06% | 55.102,00 |
| 24.04.2025 | 16,88 | 17,52 | 16,80 | 17,38 | 3,15% | 62.581,00 |
| 23.04.2025 | 16,95 | 17,30 | 16,79 | 16,85 | 1,81% | 109.438,00 |
| 22.04.2025 | 15,98 | 16,67 | 15,90 | 16,55 | 3,57% | 74.535,00 |
| 21.04.2025 | 15,90 | 16,21 | 15,80 | 15,98 | -0,31% | 34.437,00 |
| 17.04.2025 | 16,05 | 16,37 | 16,02 | 16,03 | 0,00% | 29.526,00 |
| 16.04.2025 | 16,19 | 16,30 | 15,87 | 16,03 | 0,25% | 35.280,00 |
| 15.04.2025 | 15,66 | 16,15 | 15,66 | 15,99 | 1,72% | 29.467,00 |
| 14.04.2025 | 16,25 | 16,25 | 15,57 | 15,72 | -0,66% | 48.593,00 |
| 11.04.2025 | 16,05 | 16,29 | 15,72 | 15,83 | -1,71% | 43.772,00 |
| 10.04.2025 | 16,85 | 17,35 | 15,88 | 16,10 | -5,96% | 61.096,00 |
| 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 |