22,060$
1,29%
Echtzeit-Aktienkurs CB Financial Services
Bid:
Ask:
Aktienkurse zur CB Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,62 | 22,63 | 21,62 | 22,63 | 3,90% | 507,00 |
| 25.04.2024 | 21,55 | 21,78 | 21,55 | 21,78 | 1,21% | 1.442,00 |
| 24.04.2024 | 21,64 | 22,09 | 21,52 | 21,52 | 0,00% | 2.878,00 |
| 23.04.2024 | 21,50 | 21,52 | 21,50 | 21,52 | 0,43% | 12.085,00 |
| 22.04.2024 | 21,50 | 21,50 | 21,43 | 21,43 | 0,32% | 517,00 |
| 19.04.2024 | 21,50 | 21,50 | 21,36 | 21,36 | -0,65% | 377,00 |
| 18.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,70% | 140,00 |
| 17.04.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | 1.620,00 |
| 16.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,75% | 325,00 |
| 12.04.2024 | 21,16 | 21,40 | 21,00 | 21,34 | 1,28% | 1.340,00 |
| 10.04.2024 | 21,07 | 21,07 | 21,07 | 21,07 | -0,43% | 693,00 |
| 09.04.2024 | 21,06 | 21,16 | 21,06 | 21,16 | 0,71% | 2.238,00 |
| 08.04.2024 | 21,46 | 21,46 | 21,01 | 21,01 | -2,23% | 4.989,00 |
| 05.04.2024 | 21,31 | 21,49 | 21,31 | 21,49 | 0,84% | 2.110,00 |
| 04.04.2024 | 21,70 | 21,70 | 21,31 | 21,31 | -1,16% | 4.275,00 |
| 03.04.2024 | 21,50 | 21,56 | 21,45 | 21,56 | -0,83% | 2.418,00 |
| 02.04.2024 | 21,68 | 21,78 | 21,56 | 21,74 | 1,07% | 1.240,00 |
| 01.04.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -0,51% | 302,00 |
| 28.03.2024 | 21,88 | 22,00 | 21,62 | 21,62 | 0,00% | 1.705,00 |
| 27.03.2024 | 21,61 | 21,70 | 21,60 | 21,62 | -1,10% | 4.063,00 |
| 26.03.2024 | 21,90 | 21,90 | 21,86 | 21,86 | 0,05% | 2.083,00 |
| 25.03.2024 | 21,81 | 22,00 | 21,81 | 21,85 | -0,68% | 2.732,00 |
| 22.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,20% | 563,00 |
| 21.03.2024 | 22,00 | 22,00 | 21,74 | 21,74 | -1,14% | 877,00 |
| 20.03.2024 | 21,99 | 21,99 | 21,99 | 21,99 | 1,81% | 699,00 |
| 19.03.2024 | 21,65 | 21,65 | 21,60 | 21,60 | -1,41% | 2.269,00 |
| 18.03.2024 | 21,91 | 21,91 | 21,91 | 21,91 | -0,36% | 893,00 |
| 15.03.2024 | 21,38 | 21,99 | 21,38 | 21,99 | 1,34% | 7.823,00 |
| 14.03.2024 | 21,56 | 21,70 | 21,51 | 21,70 | 0,42% | 3.138,00 |
| 13.03.2024 | 21,82 | 21,82 | 21,61 | 21,61 | -1,37% | 2.334,00 |
| 12.03.2024 | 21,82 | 21,92 | 21,82 | 21,91 | 0,00% | 3.346,00 |
| 11.03.2024 | 21,91 | 21,91 | 21,91 | 21,91 | -1,31% | 696,00 |
| 08.03.2024 | 22,28 | 22,28 | 22,20 | 22,20 | 0,41% | 259,00 |
| 07.03.2024 | 22,49 | 22,49 | 22,11 | 22,11 | 0,14% | 4.903,00 |
| 06.03.2024 | 22,19 | 22,55 | 22,08 | 22,08 | 0,05% | 1.824,00 |
| 05.03.2024 | 21,56 | 22,20 | 21,56 | 22,07 | 1,15% | 7.940,00 |
| 04.03.2024 | 22,10 | 22,38 | 21,82 | 21,82 | 0,00% | 7.608,00 |
| 01.03.2024 | 22,13 | 22,21 | 21,82 | 21,82 | -4,02% | 7.780,00 |
| 29.02.2024 | 22,84 | 22,98 | 22,74 | 22,74 | 1,13% | 2.336,00 |
| 28.02.2024 | 22,11 | 22,48 | 21,76 | 22,48 | -0,97% | 2.739,00 |
| 27.02.2024 | 22,40 | 22,70 | 22,20 | 22,70 | 2,25% | 2.034,00 |
| 26.02.2024 | 21,97 | 22,22 | 21,85 | 22,20 | 1,69% | 1.125,00 |
| 23.02.2024 | 21,75 | 22,09 | 21,66 | 21,83 | -1,62% | 5.086,00 |
| 22.02.2024 | 22,60 | 22,60 | 21,70 | 22,19 | 1,56% | 1.058,00 |
| 21.02.2024 | 22,00 | 22,04 | 21,17 | 21,85 | -3,23% | 17.680,00 |
| 20.02.2024 | 22,12 | 22,73 | 22,10 | 22,58 | 2,08% | 3.878,00 |
| 16.02.2024 | 22,30 | 22,67 | 22,00 | 22,12 | 1,70% | 4.721,00 |
| 15.02.2024 | 22,80 | 23,25 | 21,75 | 21,75 | -1,14% | 5.353,00 |
| 14.02.2024 | 21,99 | 22,00 | 21,81 | 22,00 | -1,12% | 3.113,00 |
| 13.02.2024 | 22,12 | 22,68 | 22,10 | 22,25 | -0,54% | 2.876,00 |
| 12.02.2024 | 22,06 | 23,05 | 22,06 | 22,37 | -0,71% | 14.557,00 |
| 09.02.2024 | 21,90 | 22,54 | 21,90 | 22,53 | 0,00% | 3.337,00 |
| 08.02.2024 | 22,52 | 22,53 | 22,36 | 22,53 | 0,04% | 2.657,00 |
| 07.02.2024 | 22,82 | 22,84 | 22,30 | 22,52 | -1,44% | 5.600,00 |
| 06.02.2024 | 23,06 | 23,50 | 22,85 | 22,85 | -2,31% | 3.408,00 |
| 05.02.2024 | 23,52 | 23,69 | 23,27 | 23,39 | -1,97% | 9.255,00 |
| 02.02.2024 | 24,02 | 24,02 | 23,86 | 23,86 | -0,87% | 1.155,00 |
| 01.02.2024 | 23,06 | 24,07 | 23,06 | 24,07 | 0,75% | 4.265,00 |
| 31.01.2024 | 24,12 | 24,12 | 22,81 | 23,89 | -2,29% | 11.197,00 |
| 30.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -1,21% | 1.115,00 |
| 29.01.2024 | 25,35 | 25,38 | 24,53 | 24,75 | -3,47% | 3.138,00 |
| 26.01.2024 | 24,45 | 26,88 | 24,45 | 25,64 | -5,04% | 5.616,00 |
| 25.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 900,00 |
| 24.01.2024 | 25,98 | 27,02 | 25,98 | 26,30 | 4,28% | 5.942,00 |
| 23.01.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,00% | 850,00 |
| 22.01.2024 | 24,20 | 25,41 | 23,89 | 25,22 | 4,09% | 8.358,00 |
| 19.01.2024 | 23,82 | 24,23 | 23,82 | 24,23 | 1,16% | 1.070,00 |
| 18.01.2024 | 23,82 | 23,95 | 23,82 | 23,95 | 0,55% | 2.196,00 |
| 17.01.2024 | 24,04 | 24,04 | 23,82 | 23,82 | -0,81% | 324,00 |
| 16.01.2024 | 24,10 | 24,18 | 23,81 | 24,02 | -0,97% | 3.373,00 |
| 12.01.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,37% | 215,00 |
| 11.01.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 0,33% | 184,00 |
| 10.01.2024 | 23,95 | 24,08 | 23,62 | 24,08 | 0,33% | 3.471,00 |
| 09.01.2024 | 24,00 | 24,00 | 23,95 | 24,00 | -0,95% | 1.516,00 |
| 08.01.2024 | 24,09 | 24,23 | 24,09 | 24,23 | 1,30% | 457,00 |
| 05.01.2024 | 23,90 | 24,49 | 23,90 | 23,92 | 0,08% | 6.542,00 |
| 04.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,06% | 1.679,00 |
| 03.01.2024 | 23,90 | 23,90 | 23,89 | 23,89 | -0,02% | 998,00 |
| 02.01.2024 | 23,94 | 23,98 | 23,81 | 23,89 | 0,34% | 7.800,00 |
| 29.12.2023 | 23,76 | 23,81 | 23,75 | 23,81 | 0,08% | 3.491,00 |
| 28.12.2023 | 23,76 | 23,87 | 23,76 | 23,79 | -0,64% | 1.669,00 |
| 27.12.2023 | 23,92 | 23,95 | 23,91 | 23,94 | 0,18% | 6.248,00 |
| 26.12.2023 | 23,69 | 23,95 | 23,69 | 23,90 | 0,17% | 3.863,00 |
| 22.12.2023 | 23,82 | 24,00 | 23,82 | 23,86 | 0,25% | 1.831,00 |
| 21.12.2023 | 23,91 | 24,00 | 23,80 | 23,80 | -0,96% | 2.884,00 |
| 20.12.2023 | 23,77 | 24,03 | 23,77 | 24,03 | 0,29% | 3.270,00 |
| 19.12.2023 | 23,82 | 24,20 | 23,71 | 23,96 | 1,22% | 4.919,00 |
| 18.12.2023 | 23,67 | 23,67 | 23,67 | 23,67 | 0,04% | 572,00 |
| 15.12.2023 | 23,53 | 23,82 | 23,53 | 23,66 | -0,67% | 4.456,00 |
| 14.12.2023 | 23,36 | 24,00 | 23,36 | 23,82 | 1,58% | 10.186,00 |
| 13.12.2023 | 23,00 | 23,45 | 23,00 | 23,45 | 1,96% | 3.557,00 |
| 12.12.2023 | 22,92 | 23,20 | 22,92 | 23,00 | -1,84% | 7.778,00 |
| 11.12.2023 | 22,91 | 23,43 | 22,91 | 23,43 | 1,69% | 780,00 |
| 08.12.2023 | 21,21 | 23,25 | 21,21 | 23,04 | -0,48% | 7.043,00 |
| 07.12.2023 | 23,44 | 23,44 | 23,12 | 23,15 | 0,48% | 1.971,00 |
| 06.12.2023 | 23,44 | 23,45 | 23,04 | 23,04 | -1,12% | 685,00 |
| 05.12.2023 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | 772,00 |
| 04.12.2023 | 22,81 | 23,50 | 22,81 | 23,50 | 5,62% | 11.142,00 |
| 01.12.2023 | 21,56 | 22,28 | 21,56 | 22,25 | 3,54% | 9.898,00 |
| 30.11.2023 | 21,99 | 21,99 | 21,45 | 21,49 | -1,51% | 3.226,00 |