45,843$
0,42%
Echtzeit-Aktienkurs Chain Bridge Bancorp Inc
Bid:
Ask:
Aktienkurse zur Chain Bridge Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,27 | 46,27 | 44,80 | 45,54 | -0,24% | 29.878,00 |
| 30.07.2026 | 44,83 | 46,90 | 44,30 | 45,65 | 2,91% | 16.906,00 |
| 29.07.2026 | 44,01 | 45,19 | 43,51 | 44,36 | 2,24% | 17.715,00 |
| 28.07.2026 | 45,00 | 45,02 | 41,84 | 43,39 | -2,71% | 20.361,00 |
| 27.07.2026 | 43,89 | 44,80 | 41,70 | 44,60 | 5,61% | 32.479,00 |
| 24.07.2026 | 41,91 | 43,59 | 41,91 | 42,23 | 2,45% | 22.709,00 |
| 23.07.2026 | 41,80 | 41,80 | 40,94 | 41,22 | -0,60% | 10.720,00 |
| 22.07.2026 | 41,00 | 41,65 | 40,50 | 41,47 | -0,72% | 26.186,00 |
| 21.07.2026 | 41,70 | 42,47 | 40,95 | 41,77 | 2,28% | 39.632,00 |
| 20.07.2026 | 41,55 | 41,87 | 40,48 | 40,84 | -2,60% | 34.103,00 |
| 17.07.2026 | 42,77 | 43,28 | 41,93 | 41,93 | -1,34% | 15.851,00 |
| 16.07.2026 | 42,00 | 43,46 | 41,88 | 42,50 | 1,48% | 20.732,00 |
| 15.07.2026 | 40,82 | 42,50 | 40,82 | 41,88 | 1,23% | 13.781,00 |
| 14.07.2026 | 41,25 | 43,19 | 40,43 | 41,37 | -0,72% | 64.939,00 |
| 13.07.2026 | 42,00 | 42,62 | 41,57 | 41,67 | -0,53% | 17.311,00 |
| 10.07.2026 | 42,00 | 42,47 | 41,35 | 41,89 | -0,10% | 7.860,00 |
| 09.07.2026 | 41,72 | 42,26 | 40,90 | 41,93 | 1,67% | 24.883,00 |
| 08.07.2026 | 41,99 | 43,60 | 40,23 | 41,24 | -1,34% | 20.026,00 |
| 07.07.2026 | 44,00 | 44,02 | 41,53 | 41,80 | -3,64% | 20.087,00 |
| 06.07.2026 | 44,00 | 44,99 | 42,89 | 43,38 | -1,30% | 16.734,00 |
| 02.07.2026 | 44,16 | 44,80 | 42,36 | 43,95 | -0,07% | 33.960,00 |
| 01.07.2026 | 41,74 | 45,26 | 41,74 | 43,98 | 4,59% | 10.207,00 |
| 30.06.2026 | 40,58 | 42,05 | 40,03 | 42,05 | 3,90% | 10.918,00 |
| 29.06.2026 | 39,62 | 40,74 | 39,51 | 40,47 | 2,48% | 12.144,00 |
| 26.06.2026 | 38,28 | 39,99 | 37,31 | 39,49 | 3,89% | 62.529,00 |
| 25.06.2026 | 37,31 | 38,01 | 37,31 | 38,01 | 1,33% | 5.774,00 |
| 24.06.2026 | 38,24 | 38,24 | 37,51 | 37,51 | -0,98% | 6.675,00 |
| 23.06.2026 | 37,17 | 40,14 | 37,17 | 37,88 | 2,10% | 5.126,00 |
| 22.06.2026 | 39,98 | 39,98 | 37,10 | 37,10 | -8,33% | 28.968,00 |
| 18.06.2026 | 37,78 | 40,47 | 37,11 | 40,47 | 8,53% | 34.260,00 |
| 17.06.2026 | 37,64 | 38,30 | 37,29 | 37,29 | -1,19% | 4.253,00 |
| 16.06.2026 | 37,80 | 38,05 | 37,51 | 37,74 | -0,03% | 34.109,00 |
| 15.06.2026 | 37,10 | 37,99 | 37,10 | 37,75 | 1,04% | 2.703,00 |
| 12.06.2026 | 38,03 | 38,03 | 37,00 | 37,36 | -2,61% | 8.036,00 |
| 11.06.2026 | 37,34 | 38,36 | 37,34 | 38,36 | 2,32% | 3.864,00 |
| 10.06.2026 | 36,54 | 38,00 | 36,54 | 37,49 | 1,88% | 6.222,00 |
| 09.06.2026 | 36,80 | 37,00 | 36,52 | 36,80 | 0,68% | 5.029,00 |
| 08.06.2026 | 36,00 | 36,85 | 36,00 | 36,55 | 0,97% | 9.148,00 |
| 05.06.2026 | 36,45 | 36,50 | 36,00 | 36,20 | -0,52% | 7.981,00 |
| 04.06.2026 | 36,01 | 37,36 | 36,01 | 36,39 | 0,92% | 3.481,00 |
| 03.06.2026 | 35,79 | 36,06 | 35,79 | 36,06 | 0,31% | 4.401,00 |
| 02.06.2026 | 35,67 | 36,23 | 35,67 | 35,95 | -0,75% | 4.083,00 |
| 01.06.2026 | 36,06 | 36,22 | 36,06 | 36,22 | -0,08% | 1.901,00 |
| 29.05.2026 | 36,33 | 36,33 | 36,25 | 36,25 | -0,66% | 3.334,00 |
| 28.05.2026 | 36,15 | 36,84 | 36,15 | 36,49 | 0,94% | 19.605,00 |
| 27.05.2026 | 36,85 | 36,85 | 36,02 | 36,15 | 0,42% | 10.370,00 |
| 26.05.2026 | 36,90 | 37,88 | 36,00 | 36,00 | -1,77% | 11.370,00 |
| 22.05.2026 | 37,21 | 38,98 | 36,65 | 36,65 | -0,52% | 3.552,00 |
| 21.05.2026 | 36,52 | 36,92 | 36,50 | 36,84 | -1,55% | 4.442,00 |
| 20.05.2026 | 36,83 | 37,42 | 36,83 | 37,42 | 0,29% | 1.530,00 |
| 19.05.2026 | 37,32 | 37,49 | 37,00 | 37,31 | -0,51% | 2.210,00 |
| 18.05.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 1,90% | 25,00 |
| 15.05.2026 | 36,91 | 36,91 | 36,80 | 36,80 | 0,00% | 2.336,00 |
| 14.05.2026 | 37,40 | 37,40 | 36,80 | 36,80 | -3,03% | 3.008,00 |
| 13.05.2026 | 36,80 | 38,50 | 36,80 | 37,95 | 2,51% | 8.531,00 |
| 12.05.2026 | 36,84 | 37,02 | 36,84 | 37,02 | 0,57% | 1.006,00 |
| 11.05.2026 | 36,81 | 37,23 | 36,81 | 36,81 | -1,05% | 2.240,00 |
| 08.05.2026 | 37,20 | 37,20 | 36,95 | 37,20 | -0,27% | 1.270,00 |
| 07.05.2026 | 37,23 | 37,38 | 36,81 | 37,30 | 0,27% | 2.087,00 |
| 06.05.2026 | 36,99 | 37,50 | 36,99 | 37,20 | 2,11% | 3.391,00 |
| 05.05.2026 | 37,27 | 37,52 | 36,07 | 36,43 | -0,30% | 4.871,00 |
| 04.05.2026 | 38,00 | 38,00 | 36,54 | 36,54 | -3,21% | 2.751,00 |
| 01.05.2026 | 37,75 | 37,94 | 37,73 | 37,75 | 1,59% | 3.972,00 |
| 30.04.2026 | 37,47 | 37,47 | 36,87 | 37,16 | 0,43% | 5.173,00 |
| 29.04.2026 | 36,70 | 37,04 | 36,25 | 37,00 | 2,89% | 7.889,00 |
| 28.04.2026 | 36,00 | 36,00 | 35,80 | 35,96 | 2,65% | 2.960,00 |
| 27.04.2026 | 34,71 | 35,36 | 34,71 | 35,03 | -0,20% | 4.981,00 |
| 24.04.2026 | 35,43 | 35,43 | 34,99 | 35,10 | -1,90% | 5.581,00 |
| 23.04.2026 | 34,88 | 35,78 | 34,88 | 35,78 | 0,22% | 959,00 |
| 22.04.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,31% | 671,00 |
| 21.04.2026 | 35,98 | 36,40 | 35,50 | 35,81 | -0,33% | 1.888,00 |
| 20.04.2026 | 36,09 | 36,09 | 35,82 | 35,93 | 0,00% | 2.707,00 |
| 17.04.2026 | 35,30 | 35,93 | 35,30 | 35,93 | 1,90% | 4.131,00 |
| 16.04.2026 | 34,80 | 35,75 | 34,53 | 35,26 | -2,35% | 2.816,00 |
| 15.04.2026 | 36,11 | 36,11 | 36,11 | 36,11 | 0,00% | 867,00 |
| 14.04.2026 | 36,05 | 36,11 | 36,05 | 36,11 | 0,42% | 1.771,00 |
| 13.04.2026 | 35,96 | 36,00 | 35,92 | 35,96 | 0,45% | 4.055,00 |
| 10.04.2026 | 35,82 | 36,04 | 35,80 | 35,80 | -0,67% | 1.622,00 |
| 09.04.2026 | 34,62 | 36,04 | 34,50 | 36,04 | 3,47% | 7.433,00 |
| 08.04.2026 | 35,75 | 35,75 | 34,79 | 34,83 | -2,00% | 6.163,00 |
| 07.04.2026 | 34,84 | 35,68 | 34,84 | 35,54 | 1,34% | 3.893,00 |
| 06.04.2026 | 34,74 | 35,07 | 34,74 | 35,07 | 0,49% | 1.632,00 |
| 02.04.2026 | 35,25 | 35,25 | 34,90 | 34,90 | 0,00% | 1.253,00 |
| 01.04.2026 | 35,07 | 35,08 | 34,80 | 34,90 | 0,00% | 2.621,00 |
| 31.03.2026 | 35,88 | 35,88 | 34,80 | 34,90 | -2,10% | 2.092,00 |
| 30.03.2026 | 35,32 | 35,76 | 35,24 | 35,65 | 2,09% | 4.159,00 |
| 27.03.2026 | 34,34 | 35,00 | 34,34 | 34,92 | -0,71% | 1.594,00 |
| 26.03.2026 | 35,60 | 35,60 | 35,17 | 35,17 | -0,59% | 1.574,00 |
| 25.03.2026 | 35,38 | 35,38 | 35,38 | 35,38 | -2,13% | 1.275,00 |
| 24.03.2026 | 35,60 | 36,96 | 35,60 | 36,15 | -1,20% | 3.147,00 |
| 23.03.2026 | 35,50 | 36,60 | 35,50 | 36,59 | 4,96% | 5.720,00 |
| 20.03.2026 | 35,64 | 35,99 | 34,85 | 34,86 | -4,02% | 17.757,00 |
| 19.03.2026 | 35,40 | 36,39 | 34,85 | 36,32 | 3,83% | 5.024,00 |
| 18.03.2026 | 36,52 | 36,52 | 34,98 | 34,98 | -3,61% | 4.340,00 |
| 17.03.2026 | 35,65 | 36,37 | 35,65 | 36,29 | 2,20% | 3.315,00 |
| 16.03.2026 | 35,82 | 35,82 | 35,51 | 35,51 | 0,91% | 1.789,00 |
| 13.03.2026 | 35,50 | 35,50 | 35,19 | 35,19 | 0,31% | 2.767,00 |
| 12.03.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -1,21% | 470,00 |
| 11.03.2026 | 35,69 | 36,00 | 34,79 | 35,51 | 1,46% | 5.366,00 |
| 10.03.2026 | 35,36 | 35,41 | 35,00 | 35,00 | 0,98% | 3.727,00 |