29,250$
-0,51%
Echtzeit-Aktienkurs CB Financial Services
Bid:
Ask:
Aktienkurse zur CB Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,05 | 29,25 | 29,05 | 29,25 | -0,51% | 161,00 |
| 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 |
| 06.02.2025 | 30,48 | 31,55 | 30,48 | 31,55 | 1,48% | 16.964,00 |
| 05.02.2025 | 29,65 | 31,59 | 29,65 | 31,09 | 4,33% | 6.304,00 |
| 04.02.2025 | 29,30 | 30,24 | 29,21 | 29,80 | 1,88% | 6.248,00 |
| 03.02.2025 | 29,10 | 29,25 | 29,07 | 29,25 | -1,85% | 4.175,00 |
| 31.01.2025 | 29,39 | 29,80 | 28,51 | 29,80 | 0,37% | 4.506,00 |
| 30.01.2025 | 29,06 | 29,69 | 28,56 | 29,69 | 1,47% | 8.052,00 |
| 29.01.2025 | 29,07 | 29,84 | 29,07 | 29,26 | 0,38% | 4.628,00 |
| 28.01.2025 | 28,84 | 29,20 | 27,92 | 29,15 | -0,21% | 4.783,00 |
| 27.01.2025 | 29,49 | 29,49 | 29,06 | 29,21 | -0,98% | 2.134,00 |
| 24.01.2025 | 28,62 | 29,50 | 28,62 | 29,50 | 2,61% | 2.612,00 |
| 23.01.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,91% | 491,00 |
| 22.01.2025 | 28,11 | 28,87 | 28,11 | 28,49 | 0,96% | 4.446,00 |
| 21.01.2025 | 28,06 | 28,93 | 28,01 | 28,22 | -0,21% | 5.922,00 |
| 17.01.2025 | 28,03 | 28,41 | 28,03 | 28,28 | -0,25% | 1.526,00 |
| 16.01.2025 | 27,91 | 28,40 | 27,84 | 28,35 | 1,29% | 3.228,00 |
| 15.01.2025 | 27,65 | 28,65 | 27,50 | 27,99 | 3,28% | 7.746,00 |
| 14.01.2025 | 26,61 | 27,28 | 26,57 | 27,10 | 1,38% | 8.537,00 |
| 13.01.2025 | 26,62 | 26,99 | 26,53 | 26,73 | -0,45% | 9.909,00 |
| 10.01.2025 | 27,36 | 27,55 | 26,85 | 26,85 | -2,75% | 13.219,00 |
| 08.01.2025 | 27,45 | 27,87 | 27,44 | 27,61 | -1,46% | 5.568,00 |
| 07.01.2025 | 28,02 | 28,11 | 28,02 | 28,02 | -0,88% | 4.403,00 |
| 06.01.2025 | 28,35 | 28,39 | 28,06 | 28,27 | -0,28% | 5.725,00 |
| 03.01.2025 | 28,20 | 28,51 | 28,11 | 28,35 | 0,07% | 11.468,00 |
| 02.01.2025 | 28,57 | 28,99 | 28,27 | 28,33 | -0,87% | 17.576,00 |
| 31.12.2024 | 28,30 | 28,86 | 28,30 | 28,58 | 0,42% | 7.461,00 |
| 30.12.2024 | 28,51 | 28,66 | 28,21 | 28,46 | -0,73% | 10.118,00 |
| 27.12.2024 | 28,66 | 28,76 | 28,66 | 28,67 | -0,49% | 7.107,00 |
| 26.12.2024 | 28,66 | 28,81 | 28,66 | 28,81 | -0,52% | 5.309,00 |
| 24.12.2024 | 28,75 | 29,23 | 28,66 | 28,96 | -0,24% | 4.777,00 |
| 23.12.2024 | 29,26 | 29,39 | 29,01 | 29,03 | -1,36% | 8.309,00 |
| 20.12.2024 | 29,32 | 29,52 | 29,07 | 29,43 | -0,88% | 11.317,00 |
| 19.12.2024 | 29,56 | 29,84 | 29,26 | 29,69 | 0,27% | 7.384,00 |
| 18.12.2024 | 30,85 | 30,88 | 29,61 | 29,61 | -4,14% | 5.551,00 |
| 17.12.2024 | 31,62 | 31,62 | 30,89 | 30,89 | -3,29% | 2.949,00 |
| 16.12.2024 | 31,49 | 32,00 | 31,49 | 31,94 | 1,40% | 7.964,00 |
| 13.12.2024 | 31,17 | 31,50 | 31,17 | 31,50 | -0,69% | 118,00 |
| 12.12.2024 | 30,72 | 31,96 | 30,45 | 31,72 | 0,25% | 5.397,00 |
| 11.12.2024 | 32,13 | 32,29 | 31,30 | 31,64 | -1,83% | 2.966,00 |
| 10.12.2024 | 33,10 | 33,10 | 32,10 | 32,23 | -2,63% | 8.410,00 |
| 09.12.2024 | 33,50 | 33,50 | 32,80 | 33,10 | -1,78% | 5.912,00 |
| 06.12.2024 | 33,28 | 33,72 | 31,99 | 33,70 | 1,72% | 13.679,00 |
| 05.12.2024 | 32,95 | 33,50 | 32,74 | 33,13 | 0,61% | 6.626,00 |
| 04.12.2024 | 32,53 | 32,93 | 32,53 | 32,93 | 0,00% | 6.323,00 |
| 03.12.2024 | 32,46 | 33,04 | 32,46 | 32,93 | 0,92% | 5.905,00 |
| 02.12.2024 | 31,98 | 32,99 | 31,98 | 32,63 | 2,02% | 7.464,00 |
| 29.11.2024 | 31,87 | 31,99 | 31,47 | 31,99 | 1,35% | 4.476,00 |