56,470$
2,15%
Echtzeit-Aktienkurs Customers Bancorp
Bid:
Ask:
Aktienkurse zur Customers Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,79 | 57,02 | 55,67 | 56,47 | 2,15% | 15.948,00 |
| 21.11.2024 | 54,47 | 56,05 | 54,10 | 55,28 | 2,54% | 329.950,00 |
| 20.11.2024 | 54,06 | 54,29 | 53,11 | 53,91 | 0,28% | 162.360,00 |
| 19.11.2024 | 53,73 | 55,29 | 53,22 | 53,76 | -1,03% | 303.057,00 |
| 18.11.2024 | 55,04 | 55,54 | 54,05 | 54,32 | -1,00% | 258.622,00 |
| 15.11.2024 | 55,61 | 56,10 | 53,63 | 54,87 | -0,38% | 243.723,00 |
| 14.11.2024 | 56,80 | 56,88 | 54,68 | 55,08 | -2,36% | 357.268,00 |
| 13.11.2024 | 56,91 | 58,34 | 56,20 | 56,41 | -0,16% | 462.200,00 |
| 12.11.2024 | 55,95 | 57,48 | 55,78 | 56,50 | -0,09% | 443.827,00 |
| 11.11.2024 | 54,44 | 57,00 | 53,93 | 56,55 | 6,80% | 698.580,00 |
| 08.11.2024 | 51,99 | 53,18 | 51,61 | 52,95 | 2,28% | 542.743,00 |
| 07.11.2024 | 54,72 | 55,49 | 51,63 | 51,77 | -6,82% | 576.385,00 |
| 06.11.2024 | 50,65 | 55,78 | 50,65 | 55,56 | 19,64% | 1.000.940,00 |
| 05.11.2024 | 46,19 | 47,00 | 45,70 | 46,44 | 1,71% | 278.492,00 |
| 04.11.2024 | 44,90 | 46,53 | 44,84 | 45,66 | -0,04% | 404.272,00 |
| 01.11.2024 | 44,00 | 46,94 | 43,89 | 45,68 | -0,98% | 887.899,00 |
| 31.10.2024 | 46,00 | 47,19 | 45,33 | 46,13 | 1,03% | 699.153,00 |
| 30.10.2024 | 45,35 | 46,97 | 45,35 | 45,66 | 0,53% | 391.472,00 |
| 29.10.2024 | 46,55 | 46,73 | 45,13 | 45,42 | -3,32% | 438.326,00 |
| 28.10.2024 | 45,08 | 47,11 | 44,89 | 46,98 | 5,64% | 313.993,00 |
| 25.10.2024 | 45,89 | 45,89 | 44,31 | 44,47 | -2,35% | 293.645,00 |
| 24.10.2024 | 45,75 | 46,10 | 44,92 | 45,54 | -0,13% | 291.588,00 |
| 23.10.2024 | 45,92 | 46,78 | 45,11 | 45,60 | -0,61% | 192.009,00 |
| 22.10.2024 | 45,40 | 45,94 | 44,60 | 45,88 | 1,59% | 285.235,00 |
| 21.10.2024 | 46,54 | 46,54 | 45,09 | 45,16 | -3,19% | 422.923,00 |
| 18.10.2024 | 47,94 | 47,95 | 46,61 | 46,65 | -2,73% | 185.544,00 |
| 17.10.2024 | 48,19 | 48,23 | 47,12 | 47,96 | -0,19% | 350.037,00 |
| 16.10.2024 | 48,35 | 49,33 | 47,82 | 48,05 | 0,44% | 401.272,00 |
| 15.10.2024 | 48,58 | 50,18 | 47,71 | 47,84 | -0,69% | 378.191,00 |
| 14.10.2024 | 47,34 | 48,35 | 46,66 | 48,17 | 1,77% | 273.350,00 |
| 11.10.2024 | 45,46 | 47,63 | 45,46 | 47,33 | 4,83% | 375.847,00 |
| 10.10.2024 | 44,80 | 45,50 | 44,22 | 45,15 | -0,20% | 193.552,00 |
| 09.10.2024 | 44,63 | 46,47 | 44,63 | 45,24 | 0,98% | 370.995,00 |
| 08.10.2024 | 45,30 | 45,64 | 44,80 | 44,80 | -1,43% | 199.836,00 |
| 07.10.2024 | 45,27 | 45,48 | 44,76 | 45,45 | 0,24% | 155.886,00 |
| 04.10.2024 | 46,02 | 46,38 | 45,23 | 45,34 | 0,67% | 282.148,00 |
| 03.10.2024 | 43,81 | 45,07 | 43,64 | 45,04 | 1,83% | 225.391,00 |
| 02.10.2024 | 44,58 | 45,09 | 44,02 | 44,23 | -0,27% | 216.313,00 |
| 01.10.2024 | 46,11 | 46,64 | 44,27 | 44,35 | -4,52% | 317.297,00 |
| 30.09.2024 | 45,37 | 46,64 | 45,08 | 46,45 | 2,36% | 340.708,00 |
| 27.09.2024 | 45,59 | 45,95 | 44,84 | 45,38 | 1,27% | 312.007,00 |
| 26.09.2024 | 44,95 | 45,73 | 44,41 | 44,81 | 1,86% | 263.516,00 |
| 25.09.2024 | 45,74 | 45,79 | 43,55 | 43,99 | -3,97% | 460.426,00 |
| 24.09.2024 | 46,28 | 46,76 | 44,85 | 45,81 | -2,53% | 710.294,00 |
| 23.09.2024 | 47,99 | 48,66 | 46,95 | 47,00 | -1,47% | 477.276,00 |
| 20.09.2024 | 49,17 | 49,44 | 47,70 | 47,70 | -3,68% | 684.193,00 |
| 19.09.2024 | 49,65 | 50,48 | 48,78 | 49,52 | 2,25% | 377.894,00 |
| 18.09.2024 | 48,70 | 50,38 | 47,63 | 48,43 | -0,12% | 374.756,00 |
| 17.09.2024 | 48,75 | 50,23 | 47,88 | 48,49 | 0,08% | 392.631,00 |
| 16.09.2024 | 48,47 | 49,03 | 47,54 | 48,45 | 0,21% | 263.209,00 |
| 13.09.2024 | 48,57 | 49,05 | 47,75 | 48,35 | 1,34% | 432.591,00 |
| 12.09.2024 | 49,01 | 49,19 | 47,60 | 47,71 | -1,75% | 262.767,00 |
| 11.09.2024 | 48,10 | 48,72 | 46,30 | 48,56 | -0,16% | 337.013,00 |
| 10.09.2024 | 49,14 | 49,14 | 47,13 | 48,64 | -0,84% | 323.632,00 |
| 09.09.2024 | 48,00 | 49,32 | 47,66 | 49,05 | 2,42% | 359.341,00 |
| 06.09.2024 | 49,07 | 49,53 | 46,98 | 47,89 | -1,88% | 295.261,00 |
| 05.09.2024 | 49,93 | 50,12 | 48,60 | 48,81 | -1,29% | 203.257,00 |
| 04.09.2024 | 50,02 | 50,93 | 49,23 | 49,45 | -1,57% | 190.487,00 |
| 03.09.2024 | 51,18 | 51,20 | 49,81 | 50,24 | -3,05% | 311.617,00 |
| 30.08.2024 | 51,82 | 52,69 | 51,04 | 51,82 | 0,39% | 321.613,00 |
| 29.08.2024 | 50,99 | 52,34 | 49,90 | 51,62 | 2,83% | 364.648,00 |
| 28.08.2024 | 50,04 | 50,87 | 49,68 | 50,20 | -0,32% | 171.016,00 |
| 27.08.2024 | 49,87 | 50,56 | 49,49 | 50,36 | 0,08% | 228.732,00 |
| 26.08.2024 | 51,61 | 51,61 | 49,83 | 50,32 | -1,33% | 431.823,00 |
| 23.08.2024 | 48,85 | 51,86 | 48,83 | 51,00 | 5,11% | 550.145,00 |
| 22.08.2024 | 48,60 | 49,08 | 47,96 | 48,52 | -0,16% | 247.036,00 |
| 21.08.2024 | 48,09 | 48,65 | 47,76 | 48,60 | 1,59% | 203.056,00 |
| 20.08.2024 | 48,42 | 48,58 | 47,56 | 47,84 | -1,69% | 237.129,00 |
| 19.08.2024 | 47,92 | 48,99 | 47,70 | 48,66 | 1,71% | 298.279,00 |
| 16.08.2024 | 46,78 | 48,65 | 46,78 | 47,84 | 2,20% | 413.594,00 |
| 15.08.2024 | 46,99 | 48,28 | 46,60 | 46,81 | 2,36% | 372.695,00 |
| 14.08.2024 | 45,74 | 46,63 | 45,16 | 45,73 | 0,73% | 522.267,00 |
| 13.08.2024 | 45,59 | 46,66 | 44,85 | 45,40 | 0,51% | 505.028,00 |
| 12.08.2024 | 46,55 | 47,16 | 44,78 | 45,17 | -1,65% | 563.142,00 |
| 09.08.2024 | 46,74 | 47,00 | 44,51 | 45,93 | -2,30% | 900.391,00 |
| 08.08.2024 | 55,39 | 55,66 | 42,40 | 47,01 | -13,31% | 3.094.903,00 |
| 07.08.2024 | 56,63 | 56,89 | 54,07 | 54,23 | -2,01% | 252.377,00 |
| 06.08.2024 | 54,63 | 56,54 | 53,95 | 55,34 | 0,71% | 296.414,00 |
| 05.08.2024 | 53,72 | 56,56 | 52,23 | 54,95 | -4,43% | 657.392,00 |
| 02.08.2024 | 57,79 | 58,55 | 56,23 | 57,50 | -4,66% | 382.962,00 |
| 01.08.2024 | 63,94 | 63,94 | 59,82 | 60,31 | -6,47% | 494.067,00 |
| 31.07.2024 | 62,98 | 66,23 | 62,15 | 64,48 | 2,48% | 520.687,00 |
| 30.07.2024 | 64,13 | 64,46 | 62,21 | 62,92 | -0,93% | 513.137,00 |
| 29.07.2024 | 66,85 | 67,03 | 63,40 | 63,51 | -5,00% | 460.798,00 |
| 26.07.2024 | 65,48 | 68,49 | 64,05 | 66,85 | 4,37% | 675.177,00 |
| 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 |