27,160$
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 27,05 | 27,35 | 26,75 | 27,18 | 0,11% | 172.886,00 |
| 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 |
| 28.05.2026 | 24,07 | 24,46 | 23,85 | 24,05 | -0,29% | 195.892,00 |
| 27.05.2026 | 24,09 | 25,00 | 24,01 | 24,12 | 0,46% | 202.066,00 |
| 26.05.2026 | 23,86 | 24,35 | 23,86 | 24,01 | 0,84% | 456.491,00 |
| 22.05.2026 | 23,83 | 24,18 | 23,80 | 23,81 | 0,29% | 223.524,00 |
| 21.05.2026 | 23,59 | 23,89 | 23,40 | 23,74 | 0,42% | 172.863,00 |
| 20.05.2026 | 23,31 | 23,90 | 23,20 | 23,64 | 1,59% | 144.551,00 |
| 19.05.2026 | 23,39 | 23,57 | 23,25 | 23,27 | -0,81% | 231.501,00 |
| 18.05.2026 | 23,25 | 23,63 | 23,25 | 23,46 | 1,12% | 144.457,00 |
| 15.05.2026 | 23,44 | 23,55 | 23,13 | 23,20 | -1,23% | 141.511,00 |
| 14.05.2026 | 23,57 | 23,99 | 23,43 | 23,49 | 0,60% | 107.294,00 |
| 13.05.2026 | 23,43 | 23,64 | 23,30 | 23,35 | -0,89% | 151.690,00 |
| 12.05.2026 | 23,57 | 23,76 | 23,24 | 23,56 | -0,38% | 255.864,00 |
| 11.05.2026 | 24,00 | 24,16 | 23,58 | 23,65 | -1,42% | 218.343,00 |
| 08.05.2026 | 24,05 | 24,25 | 23,85 | 23,99 | -0,79% | 191.578,00 |
| 07.05.2026 | 24,23 | 24,57 | 24,17 | 24,18 | 0,21% | 293.125,00 |
| 06.05.2026 | 23,98 | 24,25 | 23,98 | 24,13 | 1,51% | 294.427,00 |
| 05.05.2026 | 23,57 | 23,92 | 23,52 | 23,77 | 1,32% | 161.860,00 |
| 04.05.2026 | 23,65 | 23,77 | 23,40 | 23,46 | -1,30% | 219.164,00 |
| 01.05.2026 | 23,77 | 24,03 | 23,56 | 23,77 | 0,21% | 153.261,00 |
| 30.04.2026 | 23,44 | 23,88 | 23,44 | 23,72 | 0,51% | 155.760,00 |
| 29.04.2026 | 24,01 | 24,12 | 23,52 | 23,60 | -2,03% | 227.770,00 |
| 28.04.2026 | 24,20 | 24,42 | 24,06 | 24,09 | 0,04% | 346.071,00 |
| 27.04.2026 | 24,30 | 24,31 | 23,90 | 24,08 | -0,45% | 275.727,00 |
| 24.04.2026 | 24,21 | 24,76 | 24,06 | 24,19 | 1,00% | 500.635,00 |
| 23.04.2026 | 23,98 | 24,48 | 23,82 | 23,95 | -0,13% | 330.033,00 |
| 22.04.2026 | 24,11 | 24,22 | 23,86 | 23,98 | -0,37% | 180.494,00 |
| 21.04.2026 | 24,25 | 24,44 | 24,02 | 24,07 | -0,82% | 146.927,00 |
| 20.04.2026 | 24,37 | 24,65 | 24,25 | 24,27 | -0,21% | 216.308,00 |
| 17.04.2026 | 24,20 | 24,93 | 24,20 | 24,32 | 1,59% | 404.347,00 |
| 16.04.2026 | 24,07 | 24,19 | 23,93 | 23,94 | -0,75% | 136.460,00 |
| 15.04.2026 | 24,10 | 24,24 | 23,90 | 24,12 | -0,12% | 188.312,00 |
| 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 |