24,120$
-0,12%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 24,10 | 24,24 | 23,90 | 24,12 | -0,12% | 183.799,00 |
| 14.04.2026 | 24,19 | 24,28 | 23,97 | 24,15 | 0,00% | 199.997,00 |
| 13.04.2026 | 24,16 | 24,30 | 23,93 | 24,15 | 1,00% | 274.259,00 |
| 10.04.2026 | 24,06 | 24,09 | 23,84 | 23,91 | -0,58% | 112.015,00 |
| 09.04.2026 | 23,56 | 24,20 | 23,50 | 24,05 | 1,48% | 222.131,00 |
| 08.04.2026 | 23,84 | 24,18 | 23,64 | 23,70 | 2,07% | 251.166,00 |
| 07.04.2026 | 23,22 | 23,43 | 23,17 | 23,22 | -0,43% | 229.118,00 |
| 06.04.2026 | 23,35 | 23,38 | 23,08 | 23,32 | 0,65% | 195.039,00 |
| 02.04.2026 | 23,00 | 23,34 | 22,81 | 23,17 | -0,13% | 168.831,00 |
| 01.04.2026 | 23,26 | 23,65 | 23,04 | 23,20 | -0,43% | 208.584,00 |
| 31.03.2026 | 23,03 | 23,44 | 22,85 | 23,30 | 2,33% | 545.075,00 |
| 30.03.2026 | 22,82 | 22,85 | 22,60 | 22,77 | 0,62% | 109.835,00 |
| 27.03.2026 | 22,66 | 22,81 | 22,54 | 22,63 | -0,70% | 66.334,00 |
| 26.03.2026 | 22,72 | 22,88 | 22,66 | 22,79 | -0,13% | 122.235,00 |
| 25.03.2026 | 23,12 | 23,21 | 22,71 | 22,82 | -0,04% | 97.401,00 |
| 24.03.2026 | 22,54 | 23,25 | 22,53 | 22,83 | 0,44% | 135.064,00 |
| 23.03.2026 | 22,78 | 23,06 | 22,70 | 22,73 | 1,70% | 170.275,00 |
| 20.03.2026 | 22,58 | 22,73 | 22,24 | 22,35 | -0,89% | 268.042,00 |
| 19.03.2026 | 22,03 | 22,71 | 22,00 | 22,55 | 1,53% | 105.965,00 |
| 18.03.2026 | 22,51 | 22,67 | 22,10 | 22,21 | -1,24% | 129.682,00 |
| 17.03.2026 | 22,80 | 23,30 | 22,46 | 22,49 | -0,93% | 121.782,00 |
| 16.03.2026 | 22,77 | 22,97 | 22,64 | 22,70 | 0,71% | 89.586,00 |
| 13.03.2026 | 22,78 | 22,99 | 22,34 | 22,54 | -0,22% | 97.305,00 |
| 12.03.2026 | 22,22 | 22,63 | 22,05 | 22,59 | 0,09% | 108.662,00 |
| 11.03.2026 | 22,63 | 22,93 | 22,47 | 22,57 | -1,14% | 82.419,00 |
| 10.03.2026 | 22,67 | 23,25 | 22,66 | 22,83 | 0,26% | 98.534,00 |
| 09.03.2026 | 22,71 | 22,93 | 22,00 | 22,77 | -0,31% | 116.440,00 |
| 06.03.2026 | 22,68 | 22,99 | 22,50 | 22,84 | -1,42% | 133.221,00 |
| 05.03.2026 | 23,23 | 23,40 | 22,89 | 23,17 | -1,11% | 114.507,00 |
| 04.03.2026 | 23,31 | 23,77 | 23,27 | 23,43 | 0,51% | 200.727,00 |
| 03.03.2026 | 23,05 | 23,46 | 22,90 | 23,31 | -0,55% | 201.064,00 |
| 02.03.2026 | 22,95 | 23,64 | 22,78 | 23,44 | 0,90% | 122.261,00 |
| 27.02.2026 | 23,67 | 23,72 | 23,09 | 23,23 | -3,01% | 131.309,00 |
| 26.02.2026 | 23,91 | 24,33 | 23,70 | 23,95 | 0,59% | 123.496,00 |
| 25.02.2026 | 23,46 | 23,93 | 23,43 | 23,81 | 1,75% | 106.191,00 |
| 24.02.2026 | 23,45 | 23,58 | 23,21 | 23,40 | -0,34% | 132.459,00 |
| 23.02.2026 | 24,59 | 24,86 | 23,30 | 23,48 | -4,01% | 208.659,00 |
| 20.02.2026 | 24,24 | 24,68 | 24,00 | 24,46 | 0,82% | 224.900,00 |
| 19.02.2026 | 24,20 | 24,52 | 23,97 | 24,26 | -0,08% | 410.108,00 |
| 18.02.2026 | 24,47 | 24,76 | 24,13 | 24,28 | -0,86% | 125.990,00 |
| 17.02.2026 | 24,42 | 24,75 | 24,17 | 24,49 | 0,37% | 121.682,00 |
| 13.02.2026 | 24,45 | 24,71 | 24,20 | 24,40 | 0,21% | 170.282,00 |
| 12.02.2026 | 24,71 | 24,72 | 24,03 | 24,35 | -0,73% | 157.503,00 |
| 11.02.2026 | 24,92 | 25,02 | 24,35 | 24,53 | -0,61% | 163.029,00 |
| 10.02.2026 | 25,04 | 25,30 | 24,40 | 24,68 | -1,44% | 211.059,00 |
| 09.02.2026 | 25,45 | 25,49 | 25,04 | 25,04 | -1,46% | 134.358,00 |
| 06.02.2026 | 25,43 | 25,72 | 25,33 | 25,41 | 0,24% | 232.580,00 |
| 05.02.2026 | 25,26 | 25,59 | 25,06 | 25,35 | 0,44% | 315.373,00 |
| 04.02.2026 | 25,25 | 25,58 | 25,15 | 25,24 | 0,80% | 247.646,00 |
| 03.02.2026 | 24,80 | 25,32 | 24,51 | 25,04 | 0,81% | 183.382,00 |
| 02.02.2026 | 24,10 | 25,05 | 23,90 | 24,84 | 3,63% | 222.293,00 |
| 30.01.2026 | 23,60 | 24,10 | 23,60 | 23,97 | 0,97% | 171.746,00 |
| 29.01.2026 | 23,48 | 23,78 | 23,48 | 23,74 | 1,76% | 61.356,00 |
| 28.01.2026 | 23,56 | 23,60 | 23,19 | 23,33 | -0,60% | 125.995,00 |
| 27.01.2026 | 23,71 | 23,96 | 23,44 | 23,47 | -1,01% | 148.564,00 |
| 26.01.2026 | 24,08 | 24,29 | 23,52 | 23,71 | -0,59% | 123.547,00 |
| 23.01.2026 | 24,17 | 24,67 | 23,79 | 23,85 | -0,21% | 92.931,00 |
| 22.01.2026 | 23,84 | 24,18 | 23,75 | 23,90 | 0,50% | 102.510,00 |
| 21.01.2026 | 22,99 | 23,92 | 22,99 | 23,78 | 4,12% | 140.213,00 |
| 20.01.2026 | 22,90 | 23,48 | 22,71 | 22,84 | -1,51% | 96.567,00 |
| 16.01.2026 | 23,33 | 23,49 | 23,18 | 23,19 | -0,81% | 101.312,00 |
| 15.01.2026 | 22,55 | 23,47 | 22,50 | 23,38 | 3,41% | 103.595,00 |
| 14.01.2026 | 22,45 | 22,64 | 22,24 | 22,61 | 0,85% | 75.322,00 |
| 13.01.2026 | 22,29 | 22,54 | 22,05 | 22,42 | 0,95% | 95.426,00 |
| 12.01.2026 | 22,28 | 22,33 | 22,10 | 22,21 | -0,63% | 110.158,00 |
| 09.01.2026 | 22,67 | 22,78 | 22,25 | 22,35 | -1,32% | 141.061,00 |
| 08.01.2026 | 22,35 | 22,86 | 22,35 | 22,65 | 1,07% | 108.071,00 |
| 07.01.2026 | 22,65 | 22,69 | 22,25 | 22,41 | -1,02% | 92.373,00 |
| 06.01.2026 | 22,58 | 22,66 | 22,35 | 22,64 | 0,31% | 105.698,00 |
| 05.01.2026 | 22,05 | 22,90 | 22,00 | 22,57 | 2,36% | 107.512,00 |
| 02.01.2026 | 22,57 | 22,62 | 22,03 | 22,05 | -2,00% | 141.331,00 |
| 31.12.2025 | 22,60 | 22,76 | 22,46 | 22,50 | -0,09% | 122.045,00 |
| 30.12.2025 | 22,59 | 22,79 | 22,48 | 22,52 | -0,49% | 155.203,00 |
| 29.12.2025 | 22,72 | 22,82 | 22,54 | 22,63 | -0,26% | 103.998,00 |
| 26.12.2025 | 22,70 | 22,92 | 22,61 | 22,69 | -0,22% | 111.949,00 |
| 24.12.2025 | 22,69 | 22,80 | 22,42 | 22,74 | 0,44% | 73.526,00 |
| 23.12.2025 | 22,76 | 23,00 | 22,62 | 22,64 | -0,70% | 119.445,00 |
| 22.12.2025 | 23,00 | 23,33 | 22,70 | 22,80 | -0,87% | 144.412,00 |
| 19.12.2025 | 23,31 | 23,51 | 22,75 | 23,00 | -1,33% | 282.822,00 |
| 18.12.2025 | 23,41 | 23,68 | 23,21 | 23,31 | 0,56% | 163.570,00 |
| 17.12.2025 | 23,83 | 23,83 | 22,63 | 23,18 | -3,66% | 328.337,00 |
| 16.12.2025 | 24,22 | 24,37 | 24,00 | 24,06 | -0,58% | 175.621,00 |
| 15.12.2025 | 23,99 | 24,30 | 23,90 | 24,20 | 1,72% | 181.723,00 |
| 12.12.2025 | 23,85 | 23,97 | 23,70 | 23,79 | 0,13% | 158.825,00 |
| 11.12.2025 | 23,55 | 23,86 | 23,55 | 23,76 | 0,85% | 201.448,00 |
| 10.12.2025 | 23,35 | 23,71 | 23,29 | 23,56 | 1,20% | 385.358,00 |
| 09.12.2025 | 23,28 | 23,57 | 23,20 | 23,28 | 0,26% | 122.547,00 |
| 08.12.2025 | 23,26 | 23,52 | 23,18 | 23,22 | -0,21% | 87.084,00 |
| 05.12.2025 | 23,56 | 23,65 | 23,18 | 23,27 | -0,98% | 107.628,00 |
| 04.12.2025 | 23,50 | 23,99 | 23,49 | 23,50 | -0,13% | 153.310,00 |
| 03.12.2025 | 23,10 | 23,63 | 22,97 | 23,53 | 2,48% | 295.237,00 |
| 02.12.2025 | 23,09 | 23,21 | 22,91 | 22,96 | 0,09% | 239.493,00 |
| 01.12.2025 | 22,55 | 23,09 | 22,55 | 22,94 | 1,28% | 153.444,00 |
| 28.11.2025 | 22,63 | 22,90 | 22,48 | 22,65 | -0,31% | 39.040,00 |
| 26.11.2025 | 22,70 | 23,01 | 22,68 | 22,72 | -0,18% | 126.814,00 |
| 25.11.2025 | 22,33 | 23,22 | 22,33 | 22,76 | 2,75% | 123.344,00 |
| 24.11.2025 | 22,23 | 22,33 | 22,11 | 22,15 | -0,36% | 66.130,00 |
| 21.11.2025 | 21,35 | 22,44 | 21,32 | 22,23 | 4,27% | 195.449,00 |
| 20.11.2025 | 21,58 | 21,87 | 21,28 | 21,32 | -0,33% | 93.481,00 |
| 19.11.2025 | 21,35 | 21,60 | 21,28 | 21,39 | -0,05% | 63.854,00 |