53,290$
-4,22%
Echtzeit-Aktienkurs Customers Bancorp
Bid:
Ask:
Aktienkurse zur Customers Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 57,17 | 58,27 | 56,77 | 56,84 | 0,48% | 241.765,00 |
| 26.11.2024 | 57,28 | 57,46 | 56,33 | 56,57 | -1,89% | 215.921,00 |
| 25.11.2024 | 57,36 | 59,94 | 57,02 | 57,66 | 2,76% | 493.675,00 |
| 22.11.2024 | 55,44 | 57,03 | 55,42 | 56,11 | 1,50% | 358.119,00 |
| 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 |