Echtzeit-Aktienkurs CB Financial Services
Bid:
Ask:
Aktienkurse zur CB Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,85 | 20,85 | 20,29 | 20,62 | -2,81% | - |
| 25.02.2021 | 20,98 | 21,21 | 20,98 | 21,21 | 3,09% | - |
| 24.02.2021 | 20,30 | 20,89 | 0,00 | 20,58 | 4,60% | - |
| 23.02.2021 | 19,60 | 19,74 | 19,18 | 19,67 | 1,31% | - |
| 22.02.2021 | 19,46 | 19,61 | 19,42 | 19,42 | 0,73% | - |
| 19.02.2021 | 19,34 | 19,54 | 19,24 | 19,28 | 0,00% | - |
| 18.02.2021 | 19,19 | 19,46 | 19,04 | 19,28 | -0,34% | - |
| 17.02.2021 | 19,21 | 19,38 | 19,21 | 19,34 | 0,70% | - |
| 16.02.2021 | 19,08 | 19,41 | 18,88 | 19,21 | 2,67% | - |
| 12.02.2021 | 19,04 | 19,06 | 18,70 | 18,71 | -2,65% | - |
| 11.02.2021 | 19,89 | 19,89 | 19,04 | 19,22 | -1,59% | - |
| 10.02.2021 | 19,80 | 19,80 | 19,29 | 19,53 | 1,32% | - |
| 09.02.2021 | 18,75 | 19,36 | 18,75 | 19,27 | 1,10% | - |
| 08.02.2021 | 18,56 | 19,22 | 18,56 | 19,06 | 3,47% | - |
| 05.02.2021 | 18,60 | 18,68 | 18,23 | 18,42 | -2,13% | - |
| 04.02.2021 | 18,77 | 18,92 | 18,69 | 18,82 | 1,76% | - |
| 03.02.2021 | 18,55 | 18,67 | 18,22 | 18,50 | -2,71% | - |
| 02.02.2021 | 18,85 | 19,08 | 18,85 | 19,01 | 1,28% | - |
| 01.02.2021 | 18,55 | 18,95 | 18,00 | 18,77 | 4,71% | - |
| 29.01.2021 | 18,63 | 18,64 | 17,93 | 17,93 | -4,73% | - |
| 28.01.2021 | 18,40 | 19,15 | 0,00 | 18,82 | 3,92% | - |
| 27.01.2021 | 18,17 | 18,27 | 17,85 | 18,11 | -4,18% | - |
| 26.01.2021 | 19,05 | 19,20 | 18,84 | 18,90 | -0,53% | - |
| 25.01.2021 | 18,92 | 19,26 | 18,92 | 19,00 | -0,65% | - |
| 22.01.2021 | 18,47 | 19,12 | 18,47 | 19,12 | 1,03% | - |
| 21.01.2021 | 19,69 | 19,69 | 18,89 | 18,93 | -1,74% | - |
| 20.01.2021 | 19,54 | 19,76 | 19,09 | 19,26 | -0,49% | - |
| 19.01.2021 | 20,01 | 20,05 | 19,34 | 19,36 | -2,69% | - |
| 15.01.2021 | 19,97 | 20,43 | 19,77 | 19,89 | -1,73% | - |
| 14.01.2021 | 20,63 | 20,66 | 19,91 | 20,24 | -2,15% | - |
| 13.01.2021 | 20,24 | 20,89 | 20,20 | 20,69 | -1,03% | - |
| 12.01.2021 | 20,33 | 20,97 | 20,18 | 20,90 | 5,69% | - |
| 11.01.2021 | 19,78 | 19,81 | 19,13 | 19,78 | 0,00% | - |
| 08.01.2021 | 20,00 | 20,00 | 19,57 | 19,78 | -1,98% | - |
| 07.01.2021 | 20,25 | 20,34 | 19,81 | 20,18 | -0,64% | - |
| 06.01.2021 | 19,98 | 21,13 | 19,95 | 20,31 | 4,91% | - |
| 05.01.2021 | 19,73 | 19,80 | 19,36 | 19,36 | -1,40% | - |
| 04.01.2021 | 20,04 | 20,06 | 19,60 | 19,63 | -2,46% | - |
| 31.12.2020 | 20,52 | 20,52 | 20,02 | 20,13 | -0,89% | - |
| 30.12.2020 | 20,64 | 20,64 | 20,28 | 20,31 | 0,37% | - |
| 29.12.2020 | 20,43 | 20,44 | 20,06 | 20,23 | -1,39% | - |
| 28.12.2020 | 20,52 | 20,52 | 20,52 | 20,52 | -0,46% | - |
| 24.12.2020 | 20,50 | 21,77 | 19,92 | 20,61 | 0,93% | - |
| 23.12.2020 | 20,37 | 20,56 | 20,36 | 20,42 | 0,76% | - |
| 22.12.2020 | 20,40 | 20,43 | 20,27 | 20,27 | -1,60% | - |
| 21.12.2020 | 20,99 | 21,11 | 20,48 | 20,60 | -7,89% | - |
| 18.12.2020 | 20,67 | 22,41 | 20,49 | 22,36 | 9,80% | - |
| 17.12.2020 | 20,37 | 20,37 | 19,82 | 20,37 | -1,64% | - |
| 16.12.2020 | 20,42 | 21,04 | 20,42 | 20,71 | -2,27% | - |
| 15.12.2020 | 20,50 | 21,32 | 20,37 | 21,19 | 3,67% | - |
| 14.12.2020 | 21,12 | 21,12 | 20,37 | 20,44 | -2,04% | - |
| 11.12.2020 | 21,08 | 21,19 | 20,81 | 20,86 | -1,09% | - |
| 10.12.2020 | 21,15 | 21,15 | 20,89 | 21,09 | -1,26% | - |
| 09.12.2020 | 21,59 | 21,76 | 21,21 | 21,36 | 85,82% | - |
| 08.12.2020 | 21,53 | 21,53 | 11,50 | 11,50 | -47,81% | - |
| 07.12.2020 | 21,52 | 22,09 | 21,20 | 22,03 | 0,16% | - |
| 04.12.2020 | 22,70 | 22,85 | 21,40 | 21,99 | 0,07% | - |
| 03.12.2020 | 21,35 | 22,39 | 21,21 | 21,98 | 7,35% | - |
| 02.12.2020 | 22,63 | 23,75 | 20,47 | 20,47 | -9,10% | - |
| 01.12.2020 | 23,15 | 23,15 | 22,52 | 22,52 | 1,60% | - |
| 30.11.2020 | 0,00 | 22,79 | 0,00 | 22,17 | -60,68% | - |
| 27.11.2020 | 22,62 | 56,38 | 21,93 | 56,38 | 144,42% | - |
| 25.11.2020 | 22,35 | 23,33 | 22,35 | 23,07 | -0,50% | - |
| 24.11.2020 | 23,16 | 23,73 | 22,99 | 23,18 | 0,96% | - |
| 23.11.2020 | 23,10 | 23,49 | 22,86 | 22,96 | 1,80% | - |
| 20.11.2020 | 22,49 | 22,70 | 21,48 | 22,56 | 1,51% | - |
| 19.11.2020 | 22,61 | 22,89 | 22,19 | 22,22 | -3,83% | - |
| 18.11.2020 | 22,84 | 23,42 | 22,84 | 23,11 | -0,84% | - |
| 17.11.2020 | 23,35 | 23,41 | 23,25 | 23,30 | -0,13% | - |
| 16.11.2020 | 23,35 | 23,80 | 23,30 | 23,33 | 0,91% | - |
| 13.11.2020 | 22,75 | 23,20 | 22,75 | 23,12 | 3,68% | - |
| 12.11.2020 | 22,46 | 22,77 | 22,14 | 22,30 | -2,62% | - |
| 11.11.2020 | 21,62 | 23,03 | 21,62 | 22,90 | -0,43% | - |
| 10.11.2020 | 23,33 | 23,88 | 0,00 | 23,00 | 2,27% | - |
| 09.11.2020 | 22,21 | 23,12 | 21,69 | 22,49 | 11,95% | - |
| 06.11.2020 | 19,61 | 20,24 | 19,61 | 20,09 | -1,54% | - |
| 05.11.2020 | 19,87 | 20,41 | 19,57 | 20,41 | 2,03% | - |
| 04.11.2020 | 20,40 | 21,42 | 19,48 | 20,00 | -7,17% | - |
| 03.11.2020 | 20,52 | 21,69 | 20,48 | 21,55 | 5,85% | - |
| 02.11.2020 | 20,66 | 20,74 | 20,03 | 20,36 | 3,77% | - |
| 30.10.2020 | 20,06 | 20,06 | 19,58 | 19,62 | -1,56% | - |
| 29.10.2020 | 19,44 | 19,93 | 0,00 | 19,93 | 0,63% | - |
| 28.10.2020 | 20,02 | 20,02 | 19,25 | 19,80 | -1,35% | - |
| 27.10.2020 | 20,10 | 20,11 | 20,07 | 20,07 | -0,79% | - |
| 26.10.2020 | 20,18 | 20,23 | 20,05 | 20,23 | -4,19% | - |
| 23.10.2020 | 20,46 | 21,12 | 20,46 | 21,12 | 4,04% | - |
| 22.10.2020 | 20,16 | 20,59 | 19,96 | 20,30 | 1,70% | - |
| 21.10.2020 | 20,15 | 20,15 | 19,83 | 19,96 | 2,57% | - |
| 20.10.2020 | 0,00 | 20,09 | 0,00 | 19,46 | -2,48% | - |
| 19.10.2020 | 21,34 | 21,34 | 19,55 | 19,95 | -3,32% | - |
| 16.10.2020 | 20,22 | 20,64 | 19,92 | 20,64 | 5,60% | - |
| 15.10.2020 | 20,21 | 20,33 | 19,54 | 19,54 | -7,09% | - |
| 14.10.2020 | 20,87 | 21,03 | 20,08 | 21,03 | 1,89% | - |
| 13.10.2020 | 21,00 | 21,00 | 19,92 | 20,64 | 0,10% | - |
| 12.10.2020 | 21,99 | 21,99 | 20,23 | 20,62 | 1,88% | - |
| 09.10.2020 | 21,00 | 21,00 | 20,09 | 20,24 | 1,79% | - |
| 08.10.2020 | 20,40 | 20,40 | 19,86 | 19,89 | -0,50% | - |
| 07.10.2020 | 19,52 | 20,06 | 19,52 | 19,99 | 0,71% | - |
| 06.10.2020 | 19,21 | 20,12 | 19,21 | 19,85 | -0,05% | - |
| 05.10.2020 | 19,57 | 19,86 | 18,54 | 19,86 | 4,20% | - |