38,800$
2,81%
Echtzeit-Aktienkurs Chain Bridge Bancorp Inc
Bid:
Ask:
Aktienkurse zur Chain Bridge Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 37,80 | 38,05 | 37,51 | 37,74 | -0,03% | 34.108,00 |
| 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 |
| 09.03.2026 | 34,50 | 34,66 | 34,00 | 34,66 | -0,35% | 5.338,00 |
| 06.03.2026 | 35,00 | 35,20 | 34,57 | 34,78 | -1,33% | 6.764,00 |
| 05.03.2026 | 35,47 | 35,56 | 35,00 | 35,25 | -1,76% | 10.408,00 |
| 04.03.2026 | 35,88 | 35,88 | 35,63 | 35,88 | 0,84% | 1.793,00 |
| 03.03.2026 | 35,18 | 35,85 | 35,18 | 35,58 | -0,75% | 5.225,00 |
| 02.03.2026 | 35,00 | 36,92 | 35,00 | 35,85 | 3,91% | 6.018,00 |
| 27.02.2026 | 35,50 | 35,50 | 34,50 | 34,50 | -3,85% | 4.704,00 |
| 26.02.2026 | 36,00 | 36,00 | 35,44 | 35,88 | 1,53% | 6.687,00 |
| 25.02.2026 | 35,00 | 35,59 | 35,00 | 35,34 | 0,20% | 14.268,00 |
| 24.02.2026 | 35,31 | 35,31 | 35,16 | 35,27 | -0,08% | 8.459,00 |
| 23.02.2026 | 35,32 | 36,40 | 35,30 | 35,30 | -0,84% | 2.874,00 |
| 20.02.2026 | 35,30 | 36,16 | 35,30 | 35,60 | 0,99% | 2.479,00 |
| 19.02.2026 | 35,15 | 35,25 | 35,15 | 35,25 | -0,28% | 1.000,00 |
| 18.02.2026 | 35,42 | 35,42 | 35,35 | 35,35 | -0,20% | 1.468,00 |
| 17.02.2026 | 35,22 | 35,42 | 35,22 | 35,42 | 0,77% | 2.464,00 |
| 13.02.2026 | 35,25 | 35,64 | 35,15 | 35,15 | -1,10% | 2.637,00 |
| 12.02.2026 | 35,14 | 35,54 | 35,00 | 35,54 | 1,54% | 9.292,00 |
| 11.02.2026 | 35,88 | 35,88 | 35,00 | 35,00 | 0,00% | 13.043,00 |
| 10.02.2026 | 35,00 | 35,35 | 34,97 | 35,00 | -3,18% | 6.103,00 |
| 09.02.2026 | 37,00 | 37,00 | 36,15 | 36,15 | -1,77% | 1.076,00 |
| 06.02.2026 | 36,33 | 38,00 | 36,33 | 36,80 | 0,85% | 4.223,00 |
| 05.02.2026 | 35,36 | 36,60 | 35,36 | 36,49 | -3,21% | 2.914,00 |
| 04.02.2026 | 37,75 | 38,00 | 34,71 | 37,70 | -0,82% | 5.497,00 |
| 03.02.2026 | 37,68 | 38,01 | 36,30 | 38,01 | 2,62% | 6.617,00 |
| 02.02.2026 | 35,49 | 37,04 | 35,10 | 37,04 | 5,11% | 4.161,00 |
| 30.01.2026 | 34,00 | 36,30 | 33,98 | 35,24 | 3,01% | 10.648,00 |
| 29.01.2026 | 33,34 | 34,22 | 33,34 | 34,21 | 3,20% | 7.556,00 |
| 28.01.2026 | 33,41 | 33,62 | 32,09 | 33,15 | -1,66% | 2.674,00 |
| 27.01.2026 | 32,23 | 33,71 | 32,23 | 33,71 | 1,26% | 776,00 |
| 26.01.2026 | 33,27 | 33,29 | 33,27 | 33,29 | -0,03% | 1.036,00 |
| 23.01.2026 | 33,30 | 33,30 | 33,26 | 33,30 | -0,72% | 1.555,00 |