27,070$
-1,64%
Echtzeit-Aktienkurs Community Financial Corp (The)
Bid:
Ask:
Aktienkurse zur Community Financial Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2023 | 27,47 | 27,48 | 26,91 | 27,07 | -1,64% | 54.376,00 |
| 29.06.2023 | 27,35 | 28,15 | 27,29 | 27,52 | 0,51% | 13.422,00 |
| 28.06.2023 | 27,65 | 27,70 | 27,29 | 27,38 | -1,62% | 9.172,00 |
| 27.06.2023 | 28,01 | 28,07 | 27,76 | 27,83 | -0,54% | 10.988,00 |
| 26.06.2023 | 28,04 | 28,41 | 27,98 | 27,98 | -0,74% | 10.263,00 |
| 23.06.2023 | 28,18 | 28,67 | 27,51 | 28,19 | -0,18% | 583.001,00 |
| 22.06.2023 | 29,77 | 29,77 | 28,04 | 28,24 | -1,84% | 27.392,00 |
| 21.06.2023 | 29,25 | 30,27 | 28,77 | 28,77 | -1,37% | 20.709,00 |
| 20.06.2023 | 29,81 | 30,00 | 29,17 | 29,17 | -2,77% | 19.863,00 |
| 16.06.2023 | 29,69 | 30,12 | 29,06 | 30,00 | 2,46% | 47.708,00 |
| 15.06.2023 | 28,96 | 29,38 | 28,70 | 29,28 | 1,56% | 11.759,00 |
| 14.06.2023 | 29,31 | 29,71 | 28,83 | 28,83 | -1,03% | 14.584,00 |
| 13.06.2023 | 28,58 | 29,25 | 28,57 | 29,13 | 1,96% | 13.452,00 |
| 12.06.2023 | 28,15 | 28,65 | 28,15 | 28,57 | 1,53% | 6.610,00 |
| 09.06.2023 | 28,22 | 28,44 | 28,11 | 28,14 | -0,78% | 7.644,00 |
| 08.06.2023 | 28,40 | 28,86 | 28,03 | 28,36 | 0,46% | 8.211,00 |
| 07.06.2023 | 27,40 | 28,57 | 27,40 | 28,23 | 4,25% | 22.487,00 |
| 06.06.2023 | 27,00 | 27,60 | 27,00 | 27,08 | 1,27% | 8.432,00 |
| 05.06.2023 | 27,12 | 27,46 | 26,23 | 26,74 | -2,66% | 15.382,00 |
| 02.06.2023 | 26,50 | 27,49 | 26,45 | 27,47 | 4,89% | 10.951,00 |
| 01.06.2023 | 26,49 | 26,63 | 26,08 | 26,19 | 0,08% | 7.470,00 |
| 31.05.2023 | 26,00 | 26,17 | 25,74 | 26,17 | -0,57% | 3.654,00 |
| 30.05.2023 | 26,13 | 26,44 | 25,97 | 26,32 | 1,58% | 2.987,00 |
| 26.05.2023 | 25,64 | 25,91 | 25,40 | 25,91 | 1,05% | 56.266,00 |
| 25.05.2023 | 26,00 | 26,11 | 25,44 | 25,64 | -2,51% | 16.563,00 |
| 24.05.2023 | 26,12 | 26,51 | 26,02 | 26,30 | 0,46% | 3.672,00 |
| 23.05.2023 | 26,17 | 26,56 | 26,17 | 26,18 | 0,77% | 14.784,00 |
| 22.05.2023 | 26,00 | 26,23 | 25,70 | 25,98 | 0,43% | 9.437,00 |
| 19.05.2023 | 26,32 | 26,32 | 25,28 | 25,87 | -1,45% | 8.274,00 |
| 18.05.2023 | 26,30 | 26,62 | 26,22 | 26,25 | 0,00% | 14.906,00 |
| 17.05.2023 | 25,67 | 26,25 | 25,67 | 26,25 | 4,27% | 2.500,00 |
| 16.05.2023 | 25,01 | 25,34 | 25,01 | 25,18 | -0,34% | 3.148,00 |
| 15.05.2023 | 24,85 | 25,48 | 24,63 | 25,26 | 2,93% | 13.652,00 |
| 12.05.2023 | 25,20 | 25,49 | 24,25 | 24,54 | -2,35% | 19.554,00 |
| 11.05.2023 | 25,50 | 25,58 | 25,04 | 25,13 | -2,75% | 3.341,00 |
| 10.05.2023 | 26,22 | 26,28 | 25,50 | 25,84 | -0,31% | 13.089,00 |
| 09.05.2023 | 26,13 | 26,51 | 25,63 | 25,92 | -1,22% | 4.661,00 |
| 08.05.2023 | 26,50 | 26,60 | 26,02 | 26,24 | -1,80% | 4.170,00 |
| 05.05.2023 | 26,31 | 26,75 | 26,10 | 26,72 | 3,97% | 5.745,00 |
| 04.05.2023 | 26,00 | 26,27 | 24,95 | 25,70 | -2,87% | 3.693,00 |
| 03.05.2023 | 27,10 | 27,20 | 26,46 | 26,46 | -1,34% | 20.462,00 |
| 02.05.2023 | 29,72 | 29,72 | 26,50 | 26,82 | -9,76% | 9.679,00 |
| 01.05.2023 | 30,50 | 30,63 | 29,72 | 29,72 | -2,56% | 2.482,00 |
| 28.04.2023 | 30,48 | 31,14 | 30,48 | 30,50 | 1,90% | 3.020,00 |
| 27.04.2023 | 30,55 | 30,60 | 29,93 | 29,93 | 1,98% | 4.392,00 |
| 26.04.2023 | 29,75 | 30,43 | 29,35 | 29,35 | -0,51% | 7.538,00 |
| 25.04.2023 | 30,59 | 30,88 | 29,39 | 29,50 | -4,53% | 6.443,00 |
| 24.04.2023 | 31,28 | 31,72 | 30,80 | 30,90 | -1,62% | 3.975,00 |
| 21.04.2023 | 31,38 | 31,80 | 31,11 | 31,41 | -2,12% | 5.297,00 |
| 20.04.2023 | 32,05 | 32,19 | 31,85 | 32,09 | 0,09% | 3.799,00 |
| 19.04.2023 | 31,70 | 32,10 | 31,70 | 32,06 | 2,43% | 3.625,00 |
| 18.04.2023 | 31,06 | 31,40 | 31,06 | 31,30 | 0,68% | 5.525,00 |
| 17.04.2023 | 31,29 | 31,31 | 30,67 | 31,09 | -1,33% | 14.903,00 |
| 14.04.2023 | 32,10 | 32,10 | 31,25 | 31,51 | -1,47% | 11.855,00 |
| 13.04.2023 | 31,69 | 31,98 | 31,69 | 31,98 | 0,50% | 8.594,00 |
| 12.04.2023 | 31,87 | 31,97 | 31,75 | 31,82 | -0,06% | 5.403,00 |
| 11.04.2023 | 31,74 | 31,98 | 31,69 | 31,84 | -0,87% | 10.749,00 |
| 10.04.2023 | 32,37 | 32,59 | 32,12 | 32,12 | -1,68% | 7.251,00 |
| 06.04.2023 | 33,14 | 33,14 | 32,56 | 32,67 | -0,70% | 5.371,00 |
| 05.04.2023 | 32,55 | 33,15 | 32,52 | 32,90 | 0,46% | 6.443,00 |
| 04.04.2023 | 33,49 | 33,49 | 32,75 | 32,75 | -1,47% | 6.918,00 |
| 03.04.2023 | 33,78 | 34,09 | 33,03 | 33,24 | 0,33% | 12.981,00 |
| 31.03.2023 | 33,62 | 33,71 | 33,00 | 33,13 | -0,48% | 7.827,00 |
| 30.03.2023 | 33,68 | 34,03 | 33,29 | 33,29 | -0,98% | 3.401,00 |
| 29.03.2023 | 34,05 | 34,48 | 33,50 | 33,62 | -0,41% | 5.968,00 |
| 28.03.2023 | 33,72 | 34,04 | 33,47 | 33,76 | 0,87% | 5.433,00 |
| 27.03.2023 | 34,35 | 34,35 | 33,47 | 33,47 | -1,30% | 7.645,00 |
| 24.03.2023 | 33,51 | 34,09 | 33,40 | 33,91 | -0,26% | 4.237,00 |
| 23.03.2023 | 34,00 | 34,50 | 34,00 | 34,00 | -0,44% | 3.674,00 |
| 22.03.2023 | 34,92 | 35,36 | 34,15 | 34,15 | -3,15% | 8.395,00 |
| 21.03.2023 | 35,41 | 35,76 | 34,71 | 35,26 | 0,97% | 6.736,00 |
| 20.03.2023 | 34,44 | 35,40 | 34,44 | 34,92 | 0,58% | 9.269,00 |
| 17.03.2023 | 35,00 | 35,00 | 33,62 | 34,72 | -3,96% | 8.719,00 |
| 16.03.2023 | 34,40 | 36,15 | 33,56 | 36,15 | 4,00% | 8.635,00 |
| 15.03.2023 | 34,85 | 34,85 | 33,98 | 34,76 | 0,03% | 8.082,00 |
| 14.03.2023 | 35,00 | 36,90 | 34,75 | 34,75 | 1,82% | 16.138,00 |
| 13.03.2023 | 37,08 | 37,08 | 33,26 | 34,13 | -9,13% | 23.475,00 |
| 10.03.2023 | 38,50 | 38,50 | 36,99 | 37,56 | -3,00% | 9.458,00 |
| 09.03.2023 | 39,43 | 39,43 | 38,42 | 38,72 | -1,78% | 8.591,00 |
| 08.03.2023 | 39,37 | 39,42 | 39,30 | 39,42 | 0,05% | 6.461,00 |
| 07.03.2023 | 39,62 | 39,70 | 39,28 | 39,40 | -1,15% | 5.287,00 |
| 06.03.2023 | 39,83 | 39,86 | 39,36 | 39,86 | 0,50% | 2.622,00 |
| 03.03.2023 | 39,53 | 39,66 | 39,53 | 39,66 | 0,33% | 2.573,00 |
| 02.03.2023 | 39,55 | 39,57 | 39,51 | 39,53 | -0,30% | 3.683,00 |
| 01.03.2023 | 39,68 | 39,76 | 39,65 | 39,65 | -0,63% | 1.550,00 |
| 28.02.2023 | 39,76 | 39,90 | 39,76 | 39,90 | 0,38% | 1.407,00 |
| 27.02.2023 | 39,71 | 39,76 | 39,71 | 39,75 | 0,63% | 2.733,00 |
| 24.02.2023 | 39,61 | 39,78 | 39,39 | 39,50 | -1,00% | 6.100,00 |
| 23.02.2023 | 39,56 | 39,90 | 39,50 | 39,90 | 0,76% | 3.854,00 |
| 22.02.2023 | 39,83 | 39,85 | 39,60 | 39,60 | -0,08% | 3.837,00 |
| 21.02.2023 | 40,15 | 40,23 | 39,63 | 39,63 | -1,81% | 2.825,00 |
| 17.02.2023 | 40,09 | 40,36 | 39,98 | 40,36 | 1,36% | 2.088,00 |
| 16.02.2023 | 40,03 | 40,24 | 39,82 | 39,82 | -0,85% | 3.001,00 |
| 15.02.2023 | 40,10 | 40,31 | 40,05 | 40,16 | -0,99% | 2.294,00 |
| 14.02.2023 | 40,11 | 40,56 | 39,99 | 40,56 | 0,62% | 5.855,00 |
| 13.02.2023 | 40,29 | 40,31 | 40,19 | 40,31 | 0,10% | 3.344,00 |
| 10.02.2023 | 40,78 | 40,78 | 39,81 | 40,27 | -0,02% | 7.540,00 |
| 09.02.2023 | 40,64 | 40,64 | 40,06 | 40,28 | -0,79% | 10.363,00 |
| 08.02.2023 | 41,00 | 41,00 | 40,60 | 40,60 | -0,78% | 6.446,00 |
| 07.02.2023 | 41,00 | 41,00 | 40,82 | 40,92 | -0,10% | 15.754,00 |