39,400€
8,24%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,00 | 37,00 | 36,40 | 36,40 | -0,55% | - |
| 19.10.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -2,14% | - |
| 16.10.2026 | 37,80 | 37,80 | 37,40 | 37,40 | 3,89% | - |
| 15.10.2026 | 36,20 | 36,20 | 36,00 | 36,00 | -1,10% | - |
| 14.10.2026 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | - |
| 13.10.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 1,12% | - |
| 12.10.2026 | 35,80 | 36,00 | 35,60 | 35,60 | -4,30% | - |
| 09.10.2026 | 37,60 | 37,60 | 37,20 | 37,20 | 4,49% | - |
| 08.10.2026 | 36,20 | 36,20 | 35,60 | 35,60 | 2,30% | - |
| 07.10.2026 | 35,80 | 36,00 | 34,80 | 34,80 | -2,79% | - |
| 06.10.2026 | 36,00 | 36,00 | 35,80 | 35,80 | 2,29% | - |
| 05.10.2026 | 35,40 | 35,40 | 35,00 | 35,00 | -1,69% | - |
| 02.10.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 01.10.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 30.09.2026 | 34,80 | 34,80 | 34,40 | 34,40 | 0,29% | - |
| 29.09.2026 | 33,50 | 34,60 | 32,30 | 34,30 | -10,21% | - |
| 28.09.2026 | 39,00 | 39,00 | 38,20 | 38,20 | 1,60% | - |
| 25.09.2026 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | - |
| 24.09.2026 | 38,00 | 38,00 | 37,60 | 37,60 | -2,59% | - |
| 23.09.2026 | 39,00 | 39,00 | 38,60 | 38,60 | -0,52% | - |
| 22.09.2026 | 38,80 | 39,00 | 38,80 | 38,80 | -1,52% | - |
| 21.09.2026 | 39,60 | 39,60 | 39,40 | 39,40 | 1,03% | - |
| 18.09.2026 | 39,60 | 39,60 | 39,00 | 39,00 | 0,00% | - |
| 17.09.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 16.09.2026 | 40,00 | 40,00 | 39,80 | 39,80 | -2,93% | - |
| 15.09.2026 | 41,20 | 41,20 | 41,00 | 41,00 | 6,77% | - |
| 14.09.2026 | 40,60 | 40,60 | 38,40 | 38,40 | -6,34% | - |
| 11.09.2026 | 40,80 | 41,00 | 40,80 | 41,00 | 7,89% | - |
| 10.09.2026 | 40,20 | 40,20 | 38,00 | 38,00 | -8,21% | - |
| 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% | - |