28,780$
0,23%
Echtzeit-Aktienkurs CB Financial Services
Bid:
Ask:
Aktienkurse zur CB Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,62 | 29,00 | 28,39 | 28,74 | 0,09% | 1.941,00 |
| 01.07.2025 | 28,71 | 29,00 | 28,15 | 28,72 | 0,93% | 27.045,00 |
| 30.06.2025 | 28,08 | 28,69 | 27,78 | 28,45 | 1,50% | 19.824,00 |
| 27.06.2025 | 28,18 | 28,67 | 27,63 | 28,03 | 1,26% | 568.660,00 |
| 26.06.2025 | 27,48 | 27,80 | 27,44 | 27,68 | 0,36% | 16.172,00 |
| 25.06.2025 | 27,63 | 27,73 | 27,58 | 27,58 | -0,22% | 16.390,00 |
| 24.06.2025 | 27,60 | 27,66 | 27,54 | 27,64 | 0,51% | 17.873,00 |
| 23.06.2025 | 27,49 | 27,76 | 27,11 | 27,50 | 0,05% | 30.676,00 |
| 20.06.2025 | 27,60 | 27,60 | 27,12 | 27,49 | -0,16% | 18.766,00 |
| 18.06.2025 | 27,88 | 28,04 | 27,53 | 27,53 | -0,90% | 17.148,00 |
| 17.06.2025 | 27,76 | 27,89 | 27,76 | 27,78 | -0,32% | 20.407,00 |
| 16.06.2025 | 28,44 | 28,70 | 27,86 | 27,87 | -1,38% | 19.862,00 |
| 13.06.2025 | 28,34 | 28,55 | 28,26 | 28,26 | -1,46% | 13.529,00 |
| 12.06.2025 | 28,52 | 28,68 | 28,45 | 28,68 | 0,46% | 6.740,00 |
| 11.06.2025 | 28,60 | 28,88 | 28,51 | 28,55 | 0,35% | 16.947,00 |
| 10.06.2025 | 28,46 | 28,58 | 28,28 | 28,45 | 0,35% | 14.499,00 |
| 09.06.2025 | 28,55 | 28,68 | 28,35 | 28,35 | -0,98% | 13.509,00 |
| 06.06.2025 | 28,60 | 28,74 | 28,58 | 28,63 | 0,14% | 11.403,00 |
| 05.06.2025 | 29,20 | 29,20 | 28,56 | 28,59 | 0,49% | 14.444,00 |
| 04.06.2025 | 28,69 | 28,69 | 28,45 | 28,45 | -0,73% | 10.052,00 |
| 03.06.2025 | 29,08 | 29,13 | 28,58 | 28,66 | -0,83% | 12.960,00 |
| 02.06.2025 | 29,26 | 29,34 | 28,80 | 28,90 | -0,82% | 11.370,00 |
| 30.05.2025 | 29,09 | 29,35 | 28,99 | 29,14 | -0,34% | 8.919,00 |
| 29.05.2025 | 28,91 | 29,25 | 28,91 | 29,24 | 0,83% | 15.630,00 |
| 28.05.2025 | 28,88 | 29,10 | 28,70 | 29,00 | 1,26% | 19.490,00 |
| 27.05.2025 | 29,04 | 29,18 | 28,64 | 28,64 | -0,76% | 17.282,00 |
| 23.05.2025 | 29,23 | 29,63 | 28,77 | 28,86 | -1,27% | 10.823,00 |
| 22.05.2025 | 29,48 | 29,49 | 28,99 | 29,23 | -0,85% | 11.300,00 |
| 21.05.2025 | 29,37 | 29,74 | 29,19 | 29,48 | -0,24% | 10.449,00 |
| 20.05.2025 | 29,14 | 29,75 | 29,14 | 29,55 | -0,07% | 15.398,00 |
| 19.05.2025 | 29,59 | 29,61 | 29,49 | 29,57 | 0,46% | 6.456,00 |
| 16.05.2025 | 29,12 | 29,71 | 28,95 | 29,44 | -0,96% | 11.616,00 |
| 15.05.2025 | 29,70 | 29,75 | 29,63 | 29,72 | 1,12% | 11.897,00 |
| 14.05.2025 | 29,02 | 29,68 | 29,02 | 29,39 | -0,14% | 14.001,00 |
| 13.05.2025 | 29,68 | 29,73 | 29,43 | 29,43 | -0,03% | 8.735,00 |
| 12.05.2025 | 29,63 | 29,73 | 29,40 | 29,44 | 1,20% | 9.508,00 |
| 09.05.2025 | 29,37 | 29,80 | 29,09 | 29,09 | -1,62% | 7.075,00 |
| 08.05.2025 | 29,69 | 29,80 | 29,47 | 29,57 | 0,24% | 13.449,00 |
| 07.05.2025 | 29,48 | 29,84 | 29,33 | 29,50 | 0,89% | 14.830,00 |
| 06.05.2025 | 29,94 | 29,94 | 29,24 | 29,24 | -2,08% | 14.717,00 |
| 05.05.2025 | 29,47 | 30,54 | 29,47 | 29,86 | 1,36% | 30.667,00 |
| 02.05.2025 | 28,91 | 29,49 | 28,91 | 29,46 | 1,31% | 31.788,00 |
| 01.05.2025 | 28,86 | 29,24 | 28,86 | 29,08 | 0,66% | 46.017,00 |
| 30.04.2025 | 28,86 | 29,08 | 28,86 | 28,89 | -0,89% | 11.919,00 |
| 29.04.2025 | 29,14 | 29,26 | 29,12 | 29,15 | -0,17% | 18.751,00 |
| 28.04.2025 | 28,98 | 29,25 | 28,98 | 29,20 | 0,72% | 17.871,00 |
| 25.04.2025 | 29,24 | 29,25 | 28,98 | 28,99 | -1,39% | 11.825,00 |
| 24.04.2025 | 29,43 | 29,70 | 29,38 | 29,40 | -0,34% | 18.376,00 |
| 23.04.2025 | 29,50 | 29,77 | 29,50 | 29,50 | 2,32% | 15.170,00 |
| 22.04.2025 | 28,75 | 29,55 | 28,75 | 28,83 | 0,10% | 30.856,00 |
| 21.04.2025 | 28,58 | 29,17 | 28,57 | 28,80 | 0,59% | 9.986,00 |
| 17.04.2025 | 28,39 | 28,82 | 28,35 | 28,63 | 1,63% | 14.751,00 |
| 16.04.2025 | 28,39 | 28,39 | 28,00 | 28,17 | 0,68% | 15.720,00 |
| 15.04.2025 | 27,48 | 28,39 | 27,48 | 27,98 | 2,15% | 6.839,00 |
| 14.04.2025 | 27,00 | 27,52 | 27,00 | 27,39 | 1,97% | 11.558,00 |
| 11.04.2025 | 26,81 | 27,31 | 26,81 | 26,86 | -1,21% | 5.807,00 |
| 10.04.2025 | 27,49 | 27,71 | 26,76 | 27,19 | -2,65% | 15.331,00 |
| 09.04.2025 | 26,41 | 28,64 | 26,41 | 27,93 | 6,89% | 11.977,00 |
| 08.04.2025 | 26,69 | 27,02 | 26,04 | 26,13 | -1,32% | 17.161,00 |
| 07.04.2025 | 26,46 | 26,69 | 26,26 | 26,48 | -1,41% | 10.042,00 |
| 04.04.2025 | 26,03 | 27,23 | 26,01 | 26,86 | -1,43% | 13.286,00 |
| 03.04.2025 | 27,81 | 27,85 | 27,22 | 27,25 | -3,33% | 29.316,00 |
| 02.04.2025 | 28,23 | 28,44 | 28,18 | 28,19 | -0,98% | 14.997,00 |
| 01.04.2025 | 28,44 | 28,60 | 28,22 | 28,47 | -1,21% | 8.486,00 |
| 31.03.2025 | 28,27 | 28,82 | 28,27 | 28,82 | 0,21% | 10.642,00 |
| 28.03.2025 | 29,05 | 29,06 | 28,70 | 28,76 | -1,84% | 10.965,00 |
| 27.03.2025 | 29,50 | 29,59 | 29,17 | 29,30 | 0,76% | 12.575,00 |
| 26.03.2025 | 29,15 | 29,27 | 29,05 | 29,08 | 1,43% | 5.666,00 |
| 25.03.2025 | 27,86 | 29,34 | 27,86 | 28,67 | 0,95% | 4.388,00 |
| 24.03.2025 | 28,71 | 29,00 | 28,36 | 28,40 | 1,10% | 10.440,00 |
| 21.03.2025 | 28,29 | 29,10 | 27,83 | 28,09 | -0,35% | 28.840,00 |
| 20.03.2025 | 28,20 | 28,65 | 28,06 | 28,19 | -1,54% | 28.870,00 |
| 19.03.2025 | 28,02 | 29,10 | 28,02 | 28,63 | 1,27% | 17.925,00 |
| 18.03.2025 | 27,78 | 28,30 | 27,75 | 28,27 | 0,39% | 13.499,00 |
| 17.03.2025 | 27,56 | 28,26 | 27,56 | 28,16 | 1,66% | 20.466,00 |
| 14.03.2025 | 28,00 | 28,00 | 27,70 | 27,70 | 0,44% | 5.926,00 |
| 13.03.2025 | 28,00 | 28,00 | 27,17 | 27,58 | 1,88% | 37.353,00 |
| 12.03.2025 | 27,30 | 27,65 | 27,05 | 27,07 | 0,45% | 15.899,00 |
| 11.03.2025 | 27,58 | 27,58 | 26,95 | 26,95 | -2,39% | 47.043,00 |
| 10.03.2025 | 28,16 | 28,25 | 27,61 | 27,61 | -3,05% | 15.981,00 |
| 07.03.2025 | 27,86 | 28,51 | 27,86 | 28,48 | 1,35% | 39.566,00 |
| 06.03.2025 | 28,01 | 28,36 | 27,78 | 28,10 | 0,04% | 52.410,00 |
| 05.03.2025 | 27,89 | 29,00 | 27,87 | 28,09 | 0,36% | 12.685,00 |
| 04.03.2025 | 27,91 | 28,00 | 27,57 | 27,99 | 0,65% | 14.452,00 |
| 03.03.2025 | 27,60 | 28,10 | 27,60 | 27,81 | -0,54% | 8.997,00 |
| 28.02.2025 | 27,57 | 28,81 | 27,57 | 27,96 | 0,58% | 12.048,00 |
| 27.02.2025 | 27,57 | 28,70 | 27,57 | 27,80 | 0,25% | 13.739,00 |
| 26.02.2025 | 27,94 | 28,33 | 27,61 | 27,73 | -0,29% | 20.012,00 |
| 25.02.2025 | 27,78 | 28,17 | 27,76 | 27,81 | -0,71% | 14.701,00 |
| 24.02.2025 | 28,77 | 28,77 | 28,01 | 28,01 | -1,79% | 18.241,00 |
| 21.02.2025 | 28,83 | 29,19 | 28,52 | 28,52 | -2,23% | 17.002,00 |
| 20.02.2025 | 29,70 | 29,70 | 28,81 | 29,17 | -3,38% | 16.929,00 |
| 19.02.2025 | 30,04 | 30,74 | 29,66 | 30,19 | -0,71% | 18.323,00 |
| 18.02.2025 | 30,09 | 30,88 | 29,98 | 30,41 | -0,70% | 30.019,00 |
| 14.02.2025 | 30,33 | 30,64 | 30,09 | 30,62 | -0,42% | 10.546,00 |
| 13.02.2025 | 29,52 | 31,24 | 29,52 | 30,75 | -0,84% | 13.098,00 |
| 12.02.2025 | 30,00 | 31,34 | 29,99 | 31,01 | 1,51% | 10.996,00 |
| 11.02.2025 | 30,68 | 31,00 | 30,55 | 30,55 | -1,61% | 10.121,00 |
| 10.02.2025 | 30,50 | 31,30 | 30,50 | 31,05 | -0,64% | 21.463,00 |
| 07.02.2025 | 30,45 | 31,55 | 30,36 | 31,25 | -0,95% | 41.106,00 |