25,700$
1,94%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,29 | 25,92 | 25,14 | 25,71 | 1,98% | 242.022,00 |
| 19.10.2026 | 25,77 | 25,83 | 25,14 | 25,21 | -2,10% | 182.887,00 |
| 16.10.2026 | 25,81 | 26,25 | 25,67 | 25,75 | -0,08% | 168.570,00 |
| 15.10.2026 | 25,76 | 26,03 | 25,67 | 25,77 | 0,86% | 141.029,00 |
| 14.10.2026 | 25,52 | 25,90 | 25,35 | 25,55 | -1,26% | 195.717,00 |
| 13.10.2026 | 26,07 | 26,41 | 25,77 | 25,88 | -0,48% | 117.756,00 |
| 12.10.2026 | 25,71 | 26,24 | 25,02 | 26,00 | 1,13% | 188.818,00 |
| 09.10.2026 | 25,95 | 26,14 | 25,60 | 25,71 | -1,38% | 162.974,00 |
| 08.10.2026 | 25,89 | 26,37 | 25,85 | 26,07 | 0,04% | 196.887,00 |
| 07.10.2026 | 26,14 | 26,32 | 25,90 | 26,06 | -1,10% | 177.172,00 |
| 06.10.2026 | 26,68 | 26,88 | 26,35 | 26,35 | -0,87% | 130.535,00 |
| 05.10.2026 | 26,51 | 26,70 | 26,37 | 26,58 | 0,19% | 136.076,00 |
| 02.10.2026 | 26,50 | 26,75 | 26,31 | 26,53 | 1,11% | 138.506,00 |
| 01.10.2026 | 26,03 | 26,32 | 25,54 | 26,24 | 0,69% | 244.284,00 |
| 30.09.2026 | 26,29 | 26,35 | 25,83 | 26,06 | -0,69% | 198.546,00 |
| 29.09.2026 | 26,41 | 26,74 | 26,02 | 26,24 | -0,49% | 214.729,00 |
| 28.09.2026 | 26,68 | 26,69 | 26,21 | 26,37 | -1,49% | 249.459,00 |
| 25.09.2026 | 26,37 | 26,83 | 26,11 | 26,77 | 1,56% | 225.478,00 |
| 24.09.2026 | 25,64 | 26,36 | 25,18 | 26,36 | 3,70% | 255.287,00 |
| 23.09.2026 | 25,69 | 25,83 | 25,39 | 25,42 | -1,24% | 170.980,00 |
| 22.09.2026 | 26,00 | 26,10 | 25,62 | 25,74 | -0,77% | 213.118,00 |
| 21.09.2026 | 26,05 | 26,22 | 25,91 | 25,94 | -0,42% | 145.314,00 |
| 18.09.2026 | 25,83 | 26,23 | 25,44 | 26,05 | 0,19% | 523.767,00 |
| 17.09.2026 | 26,16 | 26,24 | 25,86 | 26,00 | 0,19% | 233.697,00 |
| 16.09.2026 | 26,16 | 26,32 | 25,65 | 25,95 | -0,88% | 241.517,00 |
| 15.09.2026 | 26,24 | 26,38 | 26,09 | 26,18 | -0,23% | 147.317,00 |
| 14.09.2026 | 26,10 | 26,50 | 26,03 | 26,24 | 0,19% | 163.400,00 |
| 11.09.2026 | 26,79 | 26,79 | 26,10 | 26,19 | -0,38% | 116.732,00 |
| 10.09.2026 | 25,92 | 26,29 | 25,67 | 26,29 | 1,08% | 148.865,00 |
| 09.09.2026 | 26,15 | 26,31 | 25,93 | 26,01 | -1,18% | 160.884,00 |
| 08.09.2026 | 26,69 | 26,69 | 26,30 | 26,32 | -1,09% | 144.162,00 |
| 04.09.2026 | 26,26 | 26,67 | 26,26 | 26,61 | 0,80% | 102.588,00 |
| 03.09.2026 | 26,13 | 26,80 | 26,11 | 26,40 | 0,61% | 142.941,00 |
| 02.09.2026 | 25,72 | 26,35 | 25,72 | 26,24 | 1,98% | 144.381,00 |
| 01.09.2026 | 25,98 | 26,12 | 25,55 | 25,73 | -0,77% | 164.251,00 |
| 31.08.2026 | 25,72 | 26,00 | 25,44 | 25,93 | 0,43% | 162.912,00 |
| 28.08.2026 | 25,91 | 26,21 | 25,75 | 25,82 | -0,73% | 181.247,00 |
| 27.08.2026 | 25,93 | 26,03 | 25,62 | 26,01 | 0,00% | 172.379,00 |
| 26.08.2026 | 26,01 | 26,15 | 25,86 | 26,01 | 0,00% | 131.649,00 |
| 25.08.2026 | 26,08 | 26,19 | 25,79 | 26,01 | 0,00% | 174.743,00 |
| 24.08.2026 | 26,01 | 26,34 | 25,92 | 26,01 | 0,35% | 156.113,00 |
| 21.08.2026 | 26,27 | 26,51 | 25,55 | 25,92 | -0,38% | 402.619,00 |
| 20.08.2026 | 25,58 | 26,13 | 25,49 | 26,02 | 0,81% | 365.943,00 |
| 19.08.2026 | 26,23 | 26,28 | 25,73 | 25,81 | -1,38% | 321.393,00 |
| 18.08.2026 | 25,88 | 26,23 | 25,83 | 26,17 | 0,73% | 204.630,00 |
| 17.08.2026 | 25,97 | 26,13 | 25,75 | 25,98 | -0,50% | 392.926,00 |
| 14.08.2026 | 25,94 | 26,17 | 25,89 | 26,11 | 0,27% | 221.379,00 |
| 13.08.2026 | 25,87 | 26,17 | 25,85 | 26,04 | 0,81% | 300.531,00 |
| 12.08.2026 | 25,61 | 25,88 | 25,39 | 25,83 | 1,41% | 194.207,00 |
| 11.08.2026 | 25,14 | 25,50 | 25,01 | 25,47 | 2,29% | 186.811,00 |
| 10.08.2026 | 25,03 | 25,08 | 24,80 | 24,90 | -1,19% | 198.134,00 |
| 07.08.2026 | 25,23 | 25,39 | 25,09 | 25,20 | -0,75% | 146.574,00 |
| 06.08.2026 | 26,02 | 26,16 | 25,34 | 25,39 | -1,51% | 162.695,00 |
| 05.08.2026 | 25,84 | 26,05 | 25,55 | 25,78 | -0,12% | 155.073,00 |
| 04.08.2026 | 25,59 | 26,26 | 25,33 | 25,81 | 1,33% | 297.659,00 |
| 03.08.2026 | 25,27 | 25,54 | 25,06 | 25,47 | 1,76% | 219.930,00 |
| 31.07.2026 | 25,15 | 25,77 | 24,66 | 25,03 | -0,56% | 223.995,00 |
| 30.07.2026 | 25,36 | 25,54 | 25,06 | 25,17 | -0,32% | 235.594,00 |
| 29.07.2026 | 25,24 | 25,70 | 24,79 | 25,25 | -1,14% | 283.332,00 |
| 28.07.2026 | 25,36 | 25,94 | 25,12 | 25,54 | 1,23% | 243.022,00 |
| 27.07.2026 | 25,32 | 25,41 | 24,93 | 25,23 | 0,92% | 325.831,00 |
| 24.07.2026 | 26,09 | 26,26 | 24,62 | 25,00 | -6,09% | 610.498,00 |
| 23.07.2026 | 26,42 | 26,69 | 25,99 | 26,62 | -0,49% | 312.977,00 |
| 22.07.2026 | 27,13 | 27,13 | 26,57 | 26,75 | -1,58% | 188.541,00 |
| 21.07.2026 | 27,05 | 27,35 | 26,75 | 27,18 | 0,11% | 174.636,00 |
| 20.07.2026 | 27,26 | 27,42 | 26,84 | 27,15 | -0,04% | 230.696,00 |
| 17.07.2026 | 27,78 | 28,07 | 26,90 | 27,16 | -3,07% | 287.874,00 |
| 16.07.2026 | 26,96 | 28,17 | 26,82 | 28,02 | 3,20% | 351.554,00 |
| 15.07.2026 | 27,16 | 27,34 | 26,49 | 27,15 | 1,04% | 185.342,00 |
| 14.07.2026 | 27,03 | 27,32 | 26,82 | 26,87 | -0,78% | 299.114,00 |
| 13.07.2026 | 26,94 | 27,20 | 26,74 | 27,08 | 0,30% | 237.784,00 |
| 10.07.2026 | 26,89 | 27,40 | 26,71 | 27,00 | 0,19% | 284.004,00 |
| 09.07.2026 | 26,32 | 27,09 | 26,32 | 26,95 | 2,04% | 311.019,00 |
| 08.07.2026 | 26,85 | 26,99 | 26,30 | 26,41 | -2,29% | 337.003,00 |
| 07.07.2026 | 27,39 | 27,39 | 26,96 | 27,03 | -0,55% | 224.883,00 |
| 06.07.2026 | 26,94 | 27,32 | 26,81 | 27,18 | 0,78% | 270.223,00 |
| 02.07.2026 | 27,51 | 27,73 | 26,78 | 26,97 | -1,78% | 439.338,00 |
| 01.07.2026 | 26,95 | 27,54 | 26,91 | 27,46 | 2,23% | 409.268,00 |
| 30.06.2026 | 26,62 | 26,97 | 26,59 | 26,86 | 0,34% | 452.563,00 |
| 29.06.2026 | 26,77 | 26,94 | 26,53 | 26,77 | -0,48% | 543.730,00 |
| 26.06.2026 | 26,67 | 27,41 | 26,46 | 26,90 | 1,39% | 1.570.855,00 |
| 25.06.2026 | 26,80 | 27,00 | 26,40 | 26,53 | -1,27% | 486.513,00 |
| 24.06.2026 | 25,84 | 27,00 | 25,83 | 26,87 | 4,39% | 1.158.152,00 |
| 23.06.2026 | 25,33 | 25,76 | 25,33 | 25,74 | 1,70% | 780.100,00 |
| 22.06.2026 | 25,19 | 25,50 | 25,19 | 25,31 | 0,48% | 332.029,00 |
| 18.06.2026 | 25,35 | 25,55 | 25,02 | 25,19 | 0,76% | 1.169.845,00 |
| 17.06.2026 | 25,40 | 25,78 | 24,84 | 25,00 | -1,61% | 443.265,00 |
| 16.06.2026 | 25,56 | 25,84 | 25,14 | 25,41 | 0,20% | 486.659,00 |
| 15.06.2026 | 25,91 | 25,99 | 25,16 | 25,36 | -1,51% | 447.170,00 |
| 12.06.2026 | 25,60 | 25,80 | 25,59 | 25,75 | 1,18% | 429.361,00 |
| 11.06.2026 | 25,45 | 25,62 | 25,14 | 25,45 | 0,55% | 410.555,00 |
| 10.06.2026 | 25,46 | 25,78 | 25,25 | 25,31 | -0,12% | 470.883,00 |
| 09.06.2026 | 25,00 | 25,61 | 25,00 | 25,34 | 1,81% | 880.466,00 |
| 08.06.2026 | 24,72 | 25,02 | 24,72 | 24,89 | 0,97% | 367.054,00 |
| 05.06.2026 | 24,45 | 24,86 | 24,40 | 24,65 | 1,23% | 468.509,00 |
| 04.06.2026 | 23,94 | 24,42 | 23,94 | 24,35 | 3,09% | 347.378,00 |
| 03.06.2026 | 24,03 | 24,14 | 23,60 | 23,62 | -2,19% | 241.273,00 |
| 02.06.2026 | 23,95 | 24,28 | 23,90 | 24,15 | 1,05% | 284.836,00 |
| 01.06.2026 | 23,86 | 24,31 | 23,66 | 23,90 | -0,46% | 290.344,00 |
| 29.05.2026 | 24,00 | 24,29 | 23,95 | 24,01 | -0,17% | 231.595,00 |