40,900€
-2,62%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,00 | 42,00 | 41,40 | 41,40 | -1,43% | - |
| 08.09.2026 | 42,80 | 42,80 | 42,00 | 42,00 | -1,87% | - |
| 07.09.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | - |
| 04.09.2026 | 41,80 | 41,80 | 41,20 | 41,20 | 0,49% | - |
| 03.09.2026 | 41,20 | 41,20 | 41,00 | 41,00 | 3,02% | - |
| 02.09.2026 | 40,20 | 40,20 | 39,80 | 39,80 | 0,51% | - |
| 01.09.2026 | 40,00 | 40,20 | 39,60 | 39,60 | -2,94% | - |
| 31.08.2026 | 41,40 | 41,40 | 40,80 | 40,80 | 7,37% | - |
| 28.08.2026 | 39,60 | 39,60 | 38,00 | 38,00 | -0,52% | - |
| 27.08.2026 | 39,80 | 39,80 | 38,20 | 38,20 | -1,55% | - |
| 26.08.2026 | 40,00 | 40,00 | 38,80 | 38,80 | 2,65% | - |
| 25.08.2026 | 39,80 | 39,80 | 37,80 | 37,80 | -0,53% | - |
| 24.08.2026 | 39,20 | 39,20 | 38,00 | 38,00 | -1,55% | - |
| 21.08.2026 | 39,00 | 39,00 | 38,60 | 38,60 | -2,53% | - |
| 20.08.2026 | 40,20 | 40,20 | 39,60 | 39,60 | -3,41% | - |
| 19.08.2026 | 42,20 | 42,20 | 41,00 | 41,00 | 2,50% | - |
| 18.08.2026 | 41,80 | 41,80 | 40,00 | 40,00 | -6,54% | - |
| 17.08.2026 | 44,60 | 44,60 | 42,80 | 42,80 | 3,38% | - |
| 14.08.2026 | 43,40 | 43,40 | 41,40 | 41,40 | -0,48% | - |
| 13.08.2026 | 42,20 | 42,20 | 41,60 | 41,60 | -3,70% | - |
| 12.08.2026 | 44,00 | 44,00 | 43,20 | 43,20 | 10,20% | - |
| 11.08.2026 | 41,60 | 41,60 | 39,20 | 39,20 | -0,51% | - |
| 10.08.2026 | 39,20 | 39,40 | 39,20 | 39,40 | 0,77% | - |
| 07.08.2026 | 38,60 | 40,10 | 36,30 | 39,10 | 3,17% | - |
| 06.08.2026 | 38,70 | 38,80 | 36,20 | 37,90 | -3,81% | - |
| 05.08.2026 | 38,70 | 40,30 | 37,30 | 39,40 | 2,34% | - |
| 04.08.2026 | 37,50 | 39,20 | 36,40 | 38,50 | 3,77% | - |
| 03.08.2026 | 35,90 | 37,50 | 34,00 | 37,10 | 3,63% | - |
| 31.07.2026 | 35,10 | 38,40 | 33,10 | 35,80 | -41,31% | - |
| 30.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 29.07.2026 | 63,50 | 63,50 | 61,00 | 61,00 | -0,81% | - |
| 28.07.2026 | 63,00 | 63,00 | 61,50 | 61,50 | -0,81% | - |
| 27.07.2026 | 62,50 | 62,50 | 62,00 | 62,00 | 1,64% | - |
| 24.07.2026 | 62,00 | 62,00 | 61,00 | 61,00 | -5,43% | - |
| 23.07.2026 | 67,00 | 67,00 | 64,50 | 64,50 | -0,77% | - |
| 22.07.2026 | 67,00 | 67,00 | 65,00 | 65,00 | -0,76% | - |
| 21.07.2026 | 67,50 | 67,50 | 65,50 | 65,50 | -1,50% | - |
| 20.07.2026 | 68,00 | 68,00 | 66,50 | 66,50 | -2,21% | - |
| 17.07.2026 | 70,50 | 70,50 | 68,00 | 68,00 | 2,26% | - |
| 16.07.2026 | 68,00 | 68,00 | 66,50 | 66,50 | 3,91% | - |
| 15.07.2026 | 68,00 | 68,00 | 64,00 | 64,00 | 0,00% | - |
| 14.07.2026 | 68,00 | 68,00 | 64,00 | 64,00 | 2,40% | - |
| 13.07.2026 | 68,00 | 68,00 | 62,50 | 62,50 | -2,34% | - |
| 10.07.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 4,07% | - |
| 09.07.2026 | 66,00 | 66,00 | 61,50 | 61,50 | -3,15% | - |
| 08.07.2026 | 67,50 | 67,50 | 63,50 | 63,50 | -3,79% | - |
| 07.07.2026 | 68,00 | 68,00 | 66,00 | 66,00 | 3,13% | - |
| 06.07.2026 | 67,50 | 67,50 | 64,00 | 64,00 | -5,19% | - |
| 03.07.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 1,50% | - |
| 02.07.2026 | 69,00 | 69,00 | 66,50 | 66,50 | 4,72% | - |
| 01.07.2026 | 67,00 | 67,00 | 63,50 | 63,50 | 2,42% | - |
| 30.06.2026 | 66,50 | 66,50 | 62,00 | 62,00 | -5,34% | - |
| 29.06.2026 | 67,00 | 67,00 | 65,50 | 65,50 | 4,80% | - |
| 26.06.2026 | 66,50 | 66,50 | 62,50 | 62,50 | -0,79% | - |
| 25.06.2026 | 65,00 | 65,00 | 63,00 | 63,00 | -1,56% | - |
| 24.06.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 6,67% | - |
| 23.06.2026 | 62,50 | 62,50 | 60,00 | 60,00 | 0,84% | - |
| 22.06.2026 | 62,00 | 62,00 | 59,50 | 59,50 | -4,03% | - |
| 19.06.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 6,90% | - |
| 18.06.2026 | 60,50 | 60,50 | 58,00 | 58,00 | -1,69% | - |
| 17.06.2026 | 61,00 | 61,00 | 59,00 | 59,00 | 3,51% | - |
| 16.06.2026 | 60,50 | 60,50 | 57,00 | 57,00 | -8,80% | - |
| 15.06.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 2,46% | - |
| 12.06.2026 | 61,50 | 61,50 | 61,00 | 61,00 | 2,52% | - |
| 11.06.2026 | 61,00 | 61,00 | 59,50 | 59,50 | -2,46% | - |
| 10.06.2026 | 61,50 | 61,50 | 61,00 | 61,00 | 5,17% | - |
| 09.06.2026 | 60,50 | 60,50 | 58,00 | 58,00 | 1,75% | - |
| 08.06.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 6,54% | - |
| 05.06.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 04.06.2026 | 57,50 | 57,50 | 53,00 | 53,00 | -4,50% | - |
| 03.06.2026 | 60,00 | 60,00 | 55,50 | 55,50 | -4,31% | - |
| 02.06.2026 | 60,50 | 60,50 | 58,00 | 58,00 | -6,45% | - |
| 01.06.2026 | 60,50 | 62,00 | 57,00 | 62,00 | 5,08% | 2,00 |
| 29.05.2026 | 60,00 | 60,00 | 59,00 | 59,00 | 5,36% | - |
| 28.05.2026 | 60,00 | 60,00 | 56,00 | 56,00 | -7,44% | - |
| 27.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 7,08% | - |
| 26.05.2026 | 59,00 | 59,00 | 56,50 | 56,50 | -4,24% | - |
| 25.05.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 2,61% | - |
| 22.05.2026 | 60,00 | 60,00 | 57,50 | 57,50 | -1,71% | - |
| 21.05.2026 | 60,00 | 60,00 | 58,50 | 58,50 | 1,74% | - |
| 20.05.2026 | 58,50 | 58,50 | 57,50 | 57,50 | 0,00% | - |
| 19.05.2026 | 59,00 | 59,00 | 57,50 | 57,50 | 3,60% | - |
| 18.05.2026 | 58,00 | 58,00 | 55,50 | 55,50 | -3,48% | - |
| 15.05.2026 | 59,00 | 59,00 | 57,50 | 57,50 | 6,48% | - |
| 14.05.2026 | 57,50 | 57,50 | 54,00 | 54,00 | -9,24% | - |
| 13.05.2026 | 59,00 | 59,50 | 59,00 | 59,50 | 1,71% | - |
| 12.05.2026 | 59,50 | 59,50 | 58,50 | 58,50 | -1,68% | - |
| 11.05.2026 | 61,00 | 61,00 | 59,50 | 59,50 | -1,65% | - |
| 08.05.2026 | 63,00 | 63,00 | 60,50 | 60,50 | -1,63% | - |
| 07.05.2026 | 63,00 | 63,00 | 61,50 | 61,50 | -0,81% | - |
| 06.05.2026 | 63,00 | 63,00 | 62,00 | 62,00 | 0,81% | - |
| 05.05.2026 | 62,00 | 62,00 | 61,50 | 61,50 | 2,50% | - |
| 04.05.2026 | 64,50 | 64,50 | 60,00 | 60,00 | -5,51% | - |
| 30.04.2026 | 64,00 | 64,00 | 63,50 | 63,50 | -7,30% | - |
| 29.04.2026 | 73,00 | 73,00 | 68,50 | 68,50 | 0,00% | - |
| 28.04.2026 | 70,50 | 70,50 | 68,50 | 68,50 | 0,74% | - |
| 27.04.2026 | 69,50 | 69,50 | 68,00 | 68,00 | -2,16% | - |
| 24.04.2026 | 71,00 | 71,00 | 69,50 | 69,50 | 2,21% | - |
| 23.04.2026 | 69,00 | 69,00 | 68,00 | 68,00 | -1,45% | - |
| 22.04.2026 | 69,00 | 69,00 | 68,50 | 69,00 | 0,00% | - |