49,570$
-1,51%
Echtzeit-Aktienkurs Customers Bancorp
Bid:
Ask:
Aktienkurse zur Customers Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 51,87 | 52,27 | 48,80 | 49,60 | -1,45% | 23.342,00 |
| 24.04.2025 | 47,97 | 50,55 | 47,97 | 50,33 | 3,86% | 563.120,00 |
| 23.04.2025 | 48,32 | 49,73 | 47,99 | 48,46 | 4,76% | 414.175,00 |
| 22.04.2025 | 44,93 | 46,58 | 44,70 | 46,26 | 5,11% | 244.014,00 |
| 21.04.2025 | 44,74 | 45,59 | 43,67 | 44,01 | -3,32% | 297.287,00 |
| 17.04.2025 | 45,04 | 45,87 | 45,04 | 45,52 | 0,93% | 182.654,00 |
| 16.04.2025 | 45,34 | 45,83 | 44,39 | 45,10 | -0,22% | 222.908,00 |
| 15.04.2025 | 44,36 | 45,54 | 44,10 | 45,20 | 2,31% | 345.385,00 |
| 14.04.2025 | 44,68 | 44,68 | 42,69 | 44,18 | 0,87% | 265.570,00 |
| 11.04.2025 | 43,29 | 44,39 | 41,86 | 43,80 | -0,21% | 472.277,00 |
| 10.04.2025 | 45,85 | 45,85 | 42,52 | 43,89 | -7,19% | 369.348,00 |
| 09.04.2025 | 41,99 | 48,12 | 41,85 | 47,29 | 10,62% | 546.528,00 |
| 08.04.2025 | 45,25 | 45,75 | 41,98 | 42,75 | -1,50% | 362.108,00 |
| 07.04.2025 | 42,02 | 45,69 | 40,97 | 43,40 | -0,14% | 434.481,00 |
| 04.04.2025 | 43,01 | 43,97 | 40,75 | 43,46 | -4,67% | 620.084,00 |
| 03.04.2025 | 48,63 | 48,64 | 45,50 | 45,59 | -11,72% | 568.896,00 |
| 02.04.2025 | 49,92 | 51,73 | 49,92 | 51,64 | 1,69% | 198.665,00 |
| 01.04.2025 | 50,06 | 51,05 | 49,83 | 50,78 | 1,16% | 282.289,00 |
| 31.03.2025 | 49,28 | 50,71 | 49,06 | 50,20 | 0,12% | 207.781,00 |
| 28.03.2025 | 51,47 | 51,47 | 49,85 | 50,14 | -3,32% | 247.596,00 |
| 27.03.2025 | 51,90 | 52,82 | 51,43 | 51,86 | -0,44% | 151.108,00 |
| 26.03.2025 | 53,01 | 53,95 | 51,88 | 52,09 | -0,59% | 178.857,00 |
| 25.03.2025 | 53,17 | 53,39 | 52,23 | 52,40 | -0,70% | 196.572,00 |
| 24.03.2025 | 52,33 | 53,05 | 51,83 | 52,77 | 2,37% | 231.044,00 |
| 21.03.2025 | 51,40 | 51,96 | 50,60 | 51,55 | 0,62% | 704.265,00 |
| 20.03.2025 | 50,93 | 52,33 | 50,67 | 51,23 | -0,60% | 215.791,00 |
| 19.03.2025 | 50,75 | 52,24 | 50,65 | 51,54 | 1,90% | 231.053,00 |
| 18.03.2025 | 50,71 | 51,22 | 49,97 | 50,58 | -0,80% | 281.753,00 |
| 17.03.2025 | 51,14 | 51,56 | 50,44 | 50,99 | 0,39% | 295.849,00 |
| 14.03.2025 | 49,68 | 50,85 | 49,02 | 50,79 | 3,46% | 298.834,00 |
| 13.03.2025 | 50,00 | 50,48 | 48,74 | 49,09 | -1,45% | 337.235,00 |
| 12.03.2025 | 48,78 | 50,22 | 48,17 | 49,81 | 3,34% | 246.426,00 |
| 11.03.2025 | 48,34 | 48,96 | 47,51 | 48,20 | 0,29% | 319.315,00 |
| 10.03.2025 | 49,29 | 49,40 | 47,42 | 48,06 | -4,26% | 359.130,00 |
| 07.03.2025 | 50,13 | 50,69 | 48,94 | 50,20 | -0,40% | 227.728,00 |
| 06.03.2025 | 50,37 | 51,03 | 50,03 | 50,40 | -1,31% | 301.698,00 |
| 05.03.2025 | 50,66 | 51,13 | 49,93 | 51,07 | 0,37% | 356.471,00 |
| 04.03.2025 | 51,44 | 52,41 | 49,24 | 50,88 | -3,36% | 368.313,00 |
| 03.03.2025 | 54,58 | 54,87 | 52,14 | 52,65 | -2,50% | 194.497,00 |
| 28.02.2025 | 53,42 | 54,11 | 52,75 | 54,00 | 1,66% | 294.008,00 |
| 27.02.2025 | 53,34 | 54,29 | 52,92 | 53,12 | -0,80% | 275.302,00 |
| 26.02.2025 | 53,59 | 54,24 | 52,92 | 53,55 | 0,26% | 208.096,00 |
| 25.02.2025 | 53,54 | 54,20 | 52,68 | 53,41 | 0,47% | 282.736,00 |
| 24.02.2025 | 53,45 | 53,82 | 52,71 | 53,16 | -0,21% | 300.144,00 |
| 21.02.2025 | 56,44 | 56,44 | 53,09 | 53,27 | -4,26% | 299.964,00 |
| 20.02.2025 | 56,07 | 56,07 | 55,04 | 55,64 | -0,93% | 203.060,00 |
| 19.02.2025 | 56,09 | 56,89 | 56,06 | 56,16 | -1,34% | 153.768,00 |
| 18.02.2025 | 56,71 | 57,44 | 56,55 | 56,92 | -0,09% | 167.637,00 |
| 14.02.2025 | 56,86 | 57,26 | 56,25 | 56,97 | 1,03% | 185.735,00 |
| 13.02.2025 | 56,26 | 56,52 | 55,88 | 56,39 | 0,80% | 131.306,00 |
| 12.02.2025 | 56,55 | 57,54 | 55,91 | 55,94 | -3,68% | 221.917,00 |
| 11.02.2025 | 56,89 | 58,27 | 56,54 | 58,08 | 2,06% | 141.079,00 |
| 10.02.2025 | 57,29 | 57,50 | 56,41 | 56,91 | -0,51% | 177.861,00 |
| 07.02.2025 | 58,25 | 58,25 | 56,83 | 57,20 | -1,67% | 325.185,00 |
| 06.02.2025 | 57,90 | 58,45 | 57,28 | 58,17 | 0,62% | 210.648,00 |
| 05.02.2025 | 57,63 | 57,86 | 56,76 | 57,81 | 0,63% | 192.668,00 |
| 04.02.2025 | 56,50 | 57,62 | 56,20 | 57,45 | 2,15% | 314.504,00 |
| 03.02.2025 | 55,41 | 57,16 | 54,96 | 56,24 | -1,30% | 220.093,00 |
| 31.01.2025 | 57,26 | 57,95 | 56,05 | 56,98 | -0,58% | 347.871,00 |
| 30.01.2025 | 57,41 | 58,57 | 56,67 | 57,31 | 0,17% | 209.354,00 |
| 29.01.2025 | 56,87 | 57,78 | 56,59 | 57,21 | 0,33% | 308.891,00 |
| 28.01.2025 | 58,17 | 58,88 | 56,23 | 57,02 | -2,35% | 346.895,00 |
| 27.01.2025 | 57,26 | 58,52 | 56,48 | 58,39 | 1,81% | 625.629,00 |
| 24.01.2025 | 53,53 | 58,73 | 53,01 | 57,35 | 13,90% | 860.397,00 |
| 23.01.2025 | 49,91 | 51,67 | 49,60 | 50,35 | 0,44% | 608.168,00 |
| 22.01.2025 | 50,15 | 50,47 | 49,88 | 50,13 | -1,07% | 327.559,00 |
| 21.01.2025 | 50,88 | 51,86 | 50,43 | 50,67 | 1,34% | 336.573,00 |
| 17.01.2025 | 49,61 | 50,46 | 49,35 | 50,00 | 2,08% | 297.188,00 |
| 16.01.2025 | 48,74 | 49,35 | 48,45 | 48,98 | -0,02% | 275.499,00 |
| 15.01.2025 | 49,44 | 50,15 | 48,36 | 48,99 | 3,20% | 320.917,00 |
| 14.01.2025 | 46,52 | 47,60 | 46,21 | 47,47 | 3,65% | 359.586,00 |
| 13.01.2025 | 45,23 | 45,90 | 44,98 | 45,80 | 0,42% | 207.237,00 |
| 10.01.2025 | 45,91 | 46,45 | 44,69 | 45,61 | -3,14% | 383.497,00 |
| 08.01.2025 | 47,13 | 47,64 | 46,56 | 47,09 | -1,07% | 316.309,00 |
| 07.01.2025 | 49,41 | 49,76 | 47,06 | 47,60 | -3,13% | 436.861,00 |
| 06.01.2025 | 48,97 | 50,66 | 48,69 | 49,14 | 0,63% | 303.239,00 |
| 03.01.2025 | 47,76 | 48,98 | 46,69 | 48,83 | 2,93% | 192.613,00 |
| 02.01.2025 | 48,92 | 49,77 | 47,35 | 47,44 | -2,55% | 241.042,00 |
| 31.12.2024 | 48,86 | 49,49 | 48,24 | 48,68 | 0,33% | 155.393,00 |
| 30.12.2024 | 47,66 | 49,28 | 47,27 | 48,52 | 0,43% | 308.806,00 |
| 27.12.2024 | 48,73 | 49,27 | 47,61 | 48,31 | -1,85% | 279.349,00 |
| 26.12.2024 | 47,99 | 49,36 | 47,55 | 49,22 | 1,23% | 148.532,00 |
| 24.12.2024 | 48,32 | 48,62 | 47,89 | 48,62 | 1,19% | 96.519,00 |
| 23.12.2024 | 47,50 | 48,64 | 47,48 | 48,05 | 0,71% | 254.708,00 |
| 20.12.2024 | 46,41 | 48,77 | 46,41 | 47,71 | 1,55% | 1.717.322,00 |
| 19.12.2024 | 49,11 | 49,56 | 46,54 | 46,98 | -2,45% | 429.222,00 |
| 18.12.2024 | 51,91 | 52,41 | 47,72 | 48,16 | -6,47% | 467.344,00 |
| 17.12.2024 | 52,88 | 53,31 | 51,24 | 51,49 | -3,49% | 325.949,00 |
| 16.12.2024 | 53,11 | 53,51 | 52,47 | 53,35 | -0,30% | 378.946,00 |
| 13.12.2024 | 52,85 | 53,55 | 51,91 | 53,51 | 0,94% | 214.480,00 |
| 12.12.2024 | 53,97 | 54,04 | 52,87 | 53,01 | -1,85% | 203.803,00 |
| 11.12.2024 | 53,72 | 54,90 | 53,61 | 54,01 | 1,31% | 232.189,00 |
| 10.12.2024 | 53,78 | 54,80 | 53,25 | 53,31 | -0,93% | 230.984,00 |
| 09.12.2024 | 55,44 | 55,58 | 53,58 | 53,81 | -2,92% | 297.235,00 |
| 06.12.2024 | 55,60 | 55,75 | 54,46 | 55,43 | 0,71% | 167.074,00 |
| 05.12.2024 | 55,42 | 56,36 | 55,01 | 55,04 | -0,54% | 233.661,00 |
| 04.12.2024 | 55,13 | 55,59 | 54,27 | 55,34 | 0,76% | 222.968,00 |
| 03.12.2024 | 55,53 | 55,98 | 54,60 | 54,92 | -1,31% | 253.695,00 |
| 02.12.2024 | 56,78 | 56,82 | 55,30 | 55,65 | -1,42% | 301.000,00 |
| 29.11.2024 | 57,65 | 57,65 | 56,00 | 56,45 | -0,69% | 150.861,00 |