66,900$
4,45%
Echtzeit-Aktienkurs Customers Bancorp
Bid:
Ask:
Aktienkurse zur Customers Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 65,48 | 68,49 | 64,05 | 66,85 | 4,37% | 643.177,00 |
| 25.07.2024 | 61,48 | 64,64 | 61,06 | 64,05 | 4,61% | 459.598,00 |
| 24.07.2024 | 62,15 | 63,76 | 61,05 | 61,23 | -2,30% | 434.262,00 |
| 23.07.2024 | 60,97 | 64,20 | 60,97 | 62,67 | 0,90% | 707.917,00 |
| 22.07.2024 | 61,18 | 62,55 | 60,35 | 62,11 | 0,37% | 359.201,00 |
| 19.07.2024 | 60,95 | 62,37 | 60,50 | 61,88 | 1,38% | 369.720,00 |
| 18.07.2024 | 61,65 | 62,92 | 60,35 | 61,04 | -2,01% | 522.157,00 |
| 17.07.2024 | 62,00 | 63,99 | 61,52 | 62,29 | -1,64% | 601.653,00 |
| 16.07.2024 | 59,21 | 64,98 | 59,06 | 63,33 | 7,98% | 1.002.220,00 |
| 15.07.2024 | 57,15 | 59,99 | 56,93 | 58,65 | 4,19% | 595.499,00 |
| 12.07.2024 | 56,14 | 57,46 | 55,81 | 56,29 | 0,61% | 327.745,00 |
| 11.07.2024 | 53,54 | 56,65 | 53,14 | 55,95 | 6,57% | 807.013,00 |
| 10.07.2024 | 49,67 | 52,65 | 49,67 | 52,50 | 6,04% | 600.733,00 |
| 09.07.2024 | 47,88 | 49,52 | 47,81 | 49,51 | 3,02% | 275.575,00 |
| 08.07.2024 | 48,55 | 48,88 | 47,68 | 48,06 | 0,04% | 191.346,00 |
| 05.07.2024 | 48,29 | 48,53 | 47,55 | 48,04 | -0,72% | 236.924,00 |
| 03.07.2024 | 49,64 | 49,68 | 48,32 | 48,39 | -2,04% | 140.602,00 |
| 02.07.2024 | 48,34 | 49,64 | 48,34 | 49,40 | 2,47% | 434.191,00 |
| 01.07.2024 | 48,55 | 49,34 | 47,81 | 48,21 | 0,48% | 381.485,00 |
| 28.06.2024 | 47,34 | 48,74 | 47,34 | 47,98 | 2,41% | 616.474,00 |
| 27.06.2024 | 46,88 | 47,18 | 46,30 | 46,85 | -0,23% | 204.506,00 |
| 26.06.2024 | 46,10 | 47,13 | 45,53 | 46,96 | 0,92% | 230.502,00 |
| 25.06.2024 | 46,44 | 47,53 | 46,44 | 46,53 | -0,47% | 184.798,00 |
| 24.06.2024 | 45,59 | 47,91 | 45,28 | 46,75 | 2,93% | 576.655,00 |
| 21.06.2024 | 45,82 | 45,82 | 44,50 | 45,42 | -0,11% | 670.552,00 |
| 20.06.2024 | 44,41 | 45,50 | 43,95 | 45,47 | 1,70% | 266.003,00 |
| 18.06.2024 | 45,52 | 45,99 | 44,66 | 44,71 | -2,19% | 383.980,00 |
| 17.06.2024 | 43,95 | 45,71 | 43,45 | 45,71 | 3,74% | 697.103,00 |
| 14.06.2024 | 43,72 | 44,23 | 43,59 | 44,06 | -0,99% | 280.932,00 |
| 13.06.2024 | 44,97 | 45,01 | 43,74 | 44,50 | -1,42% | 329.691,00 |
| 12.06.2024 | 44,18 | 46,33 | 44,18 | 45,14 | 5,44% | 567.967,00 |
| 11.06.2024 | 42,70 | 43,06 | 42,31 | 42,81 | -0,83% | 246.683,00 |
| 10.06.2024 | 42,80 | 43,25 | 42,42 | 43,17 | -0,67% | 309.064,00 |
| 07.06.2024 | 43,05 | 43,73 | 43,05 | 43,46 | -0,21% | 207.862,00 |
| 06.06.2024 | 43,23 | 43,83 | 43,13 | 43,55 | 0,62% | 295.676,00 |
| 05.06.2024 | 43,49 | 43,56 | 42,50 | 43,28 | 0,86% | 238.786,00 |
| 04.06.2024 | 43,51 | 43,80 | 42,82 | 42,91 | -2,94% | 372.519,00 |
| 03.06.2024 | 45,98 | 45,98 | 44,14 | 44,21 | -2,41% | 242.636,00 |
| 31.05.2024 | 45,03 | 45,75 | 44,79 | 45,30 | 1,18% | 371.492,00 |
| 30.05.2024 | 44,57 | 45,07 | 44,36 | 44,77 | 1,87% | 201.822,00 |
| 29.05.2024 | 43,91 | 44,62 | 43,19 | 43,95 | -2,27% | 269.336,00 |
| 28.05.2024 | 45,29 | 45,58 | 44,37 | 44,97 | -0,44% | 375.913,00 |
| 24.05.2024 | 45,79 | 45,79 | 44,33 | 45,17 | -0,75% | 353.346,00 |
| 23.05.2024 | 47,44 | 47,44 | 45,34 | 45,51 | -3,64% | 319.971,00 |
| 22.05.2024 | 47,16 | 47,74 | 46,90 | 47,23 | -0,34% | 252.468,00 |
| 21.05.2024 | 47,69 | 47,96 | 47,06 | 47,39 | -0,73% | 194.546,00 |
| 20.05.2024 | 49,00 | 49,09 | 47,71 | 47,74 | -2,23% | 211.587,00 |
| 17.05.2024 | 48,64 | 49,36 | 48,06 | 48,83 | 1,24% | 263.332,00 |
| 16.05.2024 | 48,81 | 48,84 | 48,09 | 48,23 | -1,45% | 355.244,00 |
| 15.05.2024 | 49,94 | 50,17 | 48,38 | 48,94 | -0,59% | 241.127,00 |
| 14.05.2024 | 49,72 | 50,39 | 48,91 | 49,23 | 0,49% | 372.473,00 |
| 13.05.2024 | 49,23 | 49,33 | 48,59 | 48,99 | 0,27% | 198.943,00 |
| 10.05.2024 | 48,51 | 49,17 | 48,16 | 48,86 | 0,97% | 227.558,00 |
| 09.05.2024 | 47,78 | 48,53 | 47,53 | 48,39 | 1,07% | 198.150,00 |
| 08.05.2024 | 47,12 | 48,02 | 46,93 | 47,88 | 0,72% | 223.327,00 |
| 07.05.2024 | 48,26 | 48,64 | 47,45 | 47,54 | -1,80% | 247.057,00 |
| 06.05.2024 | 48,78 | 49,23 | 48,36 | 48,41 | 0,33% | 149.053,00 |
| 03.05.2024 | 48,58 | 48,93 | 47,76 | 48,25 | 1,79% | 218.326,00 |
| 02.05.2024 | 46,97 | 47,53 | 46,30 | 47,40 | 2,84% | 331.260,00 |
| 01.05.2024 | 46,34 | 47,80 | 45,94 | 46,09 | 0,92% | 558.873,00 |
| 30.04.2024 | 47,58 | 47,67 | 45,65 | 45,67 | -4,05% | 579.817,00 |
| 29.04.2024 | 46,68 | 48,49 | 46,68 | 47,60 | 1,67% | 605.149,00 |
| 26.04.2024 | 48,31 | 48,93 | 45,00 | 46,82 | -5,47% | 1.628.469,00 |
| 25.04.2024 | 49,53 | 49,90 | 48,62 | 49,53 | -1,08% | 284.162,00 |
| 24.04.2024 | 49,96 | 51,05 | 49,80 | 50,07 | -0,56% | 287.849,00 |
| 23.04.2024 | 49,00 | 50,48 | 48,85 | 50,35 | 2,82% | 273.242,00 |
| 22.04.2024 | 48,37 | 49,34 | 48,11 | 48,97 | 1,56% | 340.058,00 |
| 19.04.2024 | 46,48 | 48,26 | 46,48 | 48,22 | 2,97% | 335.158,00 |
| 18.04.2024 | 46,47 | 47,21 | 46,43 | 46,83 | 0,86% | 219.873,00 |
| 17.04.2024 | 46,95 | 47,33 | 46,39 | 46,43 | 0,19% | 230.118,00 |
| 16.04.2024 | 46,11 | 46,78 | 45,85 | 46,34 | -0,60% | 268.833,00 |
| 15.04.2024 | 49,00 | 49,96 | 45,63 | 46,62 | -4,90% | 557.920,00 |
| 12.04.2024 | 49,16 | 49,67 | 48,01 | 49,02 | -1,76% | 180.114,00 |
| 11.04.2024 | 50,00 | 50,04 | 49,15 | 49,90 | 0,67% | 137.865,00 |
| 10.04.2024 | 50,87 | 51,34 | 49,32 | 49,57 | -4,62% | 301.362,00 |
| 09.04.2024 | 53,06 | 53,06 | 51,39 | 51,97 | -1,83% | 168.295,00 |
| 08.04.2024 | 51,30 | 53,36 | 50,72 | 52,94 | 4,98% | 257.466,00 |
| 05.04.2024 | 49,66 | 50,43 | 49,58 | 50,43 | 0,86% | 162.234,00 |
| 04.04.2024 | 51,64 | 52,25 | 49,96 | 50,00 | -1,75% | 205.500,00 |
| 03.04.2024 | 50,77 | 51,76 | 50,52 | 50,89 | -0,31% | 137.572,00 |
| 02.04.2024 | 51,03 | 51,24 | 50,26 | 51,05 | -1,45% | 199.197,00 |
| 01.04.2024 | 53,32 | 53,32 | 51,45 | 51,80 | -2,37% | 180.372,00 |
| 28.03.2024 | 52,83 | 53,88 | 52,54 | 53,06 | 0,32% | 313.147,00 |
| 27.03.2024 | 52,02 | 52,92 | 51,65 | 52,89 | 2,44% | 242.928,00 |
| 26.03.2024 | 53,26 | 53,61 | 51,19 | 51,63 | -1,45% | 233.788,00 |
| 25.03.2024 | 52,05 | 53,25 | 51,86 | 52,39 | 0,83% | 116.100,00 |
| 22.03.2024 | 54,43 | 54,48 | 51,85 | 51,96 | -4,34% | 252.643,00 |
| 21.03.2024 | 53,96 | 54,88 | 53,56 | 54,32 | 1,84% | 301.218,00 |
| 20.03.2024 | 50,44 | 54,11 | 50,42 | 53,34 | 5,10% | 266.149,00 |
| 19.03.2024 | 49,55 | 51,15 | 49,31 | 50,75 | 1,58% | 190.733,00 |
| 18.03.2024 | 49,92 | 50,61 | 49,27 | 49,96 | 0,60% | 239.104,00 |
| 15.03.2024 | 48,68 | 50,49 | 48,26 | 49,66 | 1,87% | 727.647,00 |
| 14.03.2024 | 51,42 | 51,81 | 47,90 | 48,75 | -6,11% | 484.220,00 |
| 13.03.2024 | 52,00 | 53,44 | 51,76 | 51,92 | -0,63% | 277.709,00 |
| 12.03.2024 | 53,75 | 53,86 | 52,24 | 52,25 | -2,84% | 354.404,00 |
| 11.03.2024 | 54,41 | 54,97 | 53,74 | 53,78 | -1,83% | 344.827,00 |
| 08.03.2024 | 55,93 | 56,88 | 54,77 | 54,78 | 0,04% | 353.366,00 |
| 07.03.2024 | 55,27 | 55,78 | 54,34 | 54,76 | 0,18% | 179.205,00 |
| 06.03.2024 | 54,06 | 55,67 | 52,64 | 54,66 | 1,30% | 199.832,00 |
| 05.03.2024 | 51,90 | 53,99 | 51,90 | 53,96 | 3,10% | 265.638,00 |