32,160$
-1,59%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 32,60 | 32,70 | 32,12 | 32,30 | -1,16% | 34.923,00 |
| 19.09.2025 | 33,59 | 33,72 | 32,58 | 32,68 | -2,30% | 139.187,00 |
| 18.09.2025 | 32,79 | 33,54 | 32,16 | 33,45 | 2,54% | 66.782,00 |
| 17.09.2025 | 32,45 | 33,50 | 32,25 | 32,62 | 0,87% | 68.666,00 |
| 16.09.2025 | 33,12 | 33,12 | 32,25 | 32,34 | -2,59% | 29.899,00 |
| 15.09.2025 | 33,23 | 33,43 | 32,74 | 33,20 | -0,06% | 36.517,00 |
| 12.09.2025 | 33,54 | 33,74 | 32,93 | 33,22 | -1,42% | 28.014,00 |
| 11.09.2025 | 33,49 | 33,77 | 33,27 | 33,70 | 0,48% | 51.307,00 |
| 10.09.2025 | 33,62 | 33,83 | 33,48 | 33,54 | -0,36% | 32.451,00 |
| 09.09.2025 | 34,09 | 34,09 | 33,52 | 33,66 | -1,49% | 27.695,00 |
| 08.09.2025 | 34,01 | 34,19 | 33,66 | 34,17 | 0,26% | 36.008,00 |
| 05.09.2025 | 34,95 | 35,00 | 33,89 | 34,08 | -2,13% | 49.175,00 |
| 04.09.2025 | 34,05 | 34,82 | 33,90 | 34,82 | 2,62% | 38.926,00 |
| 03.09.2025 | 33,77 | 33,93 | 33,50 | 33,93 | 0,15% | 43.128,00 |
| 02.09.2025 | 33,59 | 33,92 | 33,52 | 33,88 | -0,32% | 33.371,00 |
| 29.08.2025 | 34,61 | 34,61 | 33,79 | 33,99 | -1,48% | 49.495,00 |
| 28.08.2025 | 34,48 | 34,59 | 33,69 | 34,50 | 0,32% | 45.369,00 |
| 27.08.2025 | 34,40 | 34,78 | 33,71 | 34,39 | 0,23% | 74.682,00 |
| 26.08.2025 | 34,03 | 34,50 | 33,24 | 34,31 | 0,56% | 35.433,00 |
| 25.08.2025 | 34,45 | 34,68 | 33,55 | 34,12 | -1,04% | 63.514,00 |
| 22.08.2025 | 32,88 | 34,48 | 32,81 | 34,48 | 5,44% | 81.881,00 |
| 21.08.2025 | 32,49 | 32,84 | 32,45 | 32,70 | 0,12% | 23.618,00 |
| 20.08.2025 | 32,56 | 32,78 | 32,42 | 32,66 | 0,52% | 45.545,00 |
| 19.08.2025 | 32,63 | 32,80 | 32,38 | 32,49 | 0,09% | 39.607,00 |
| 18.08.2025 | 32,53 | 32,71 | 31,58 | 32,46 | -0,67% | 56.284,00 |
| 15.08.2025 | 33,22 | 33,35 | 32,41 | 32,68 | -0,97% | 194.468,00 |
| 14.08.2025 | 33,10 | 33,28 | 32,67 | 33,00 | -0,39% | 52.743,00 |
| 13.08.2025 | 32,78 | 33,37 | 32,31 | 33,13 | 1,50% | 44.873,00 |
| 12.08.2025 | 31,84 | 32,78 | 31,53 | 32,64 | 3,31% | 61.977,00 |
| 11.08.2025 | 31,25 | 31,93 | 31,13 | 31,60 | 0,21% | 40.874,00 |
| 08.08.2025 | 31,36 | 31,73 | 31,03 | 31,53 | 1,06% | 61.786,00 |
| 07.08.2025 | 31,94 | 31,99 | 30,84 | 31,20 | -0,48% | 45.851,00 |
| 06.08.2025 | 31,28 | 32,06 | 30,95 | 31,35 | -0,06% | 56.757,00 |
| 05.08.2025 | 31,23 | 31,41 | 30,84 | 31,37 | 0,48% | 49.806,00 |
| 04.08.2025 | 30,88 | 31,39 | 30,64 | 31,22 | 1,00% | 75.296,00 |
| 01.08.2025 | 31,14 | 31,41 | 30,45 | 30,91 | -1,78% | 79.446,00 |
| 31.07.2025 | 31,35 | 32,14 | 30,75 | 31,47 | -0,47% | 120.339,00 |
| 30.07.2025 | 31,89 | 32,25 | 31,19 | 31,62 | -0,32% | 76.659,00 |
| 29.07.2025 | 34,40 | 34,49 | 31,67 | 31,72 | -7,76% | 115.628,00 |
| 28.07.2025 | 34,26 | 34,57 | 34,20 | 34,39 | 0,44% | 38.786,00 |
| 25.07.2025 | 34,73 | 35,18 | 34,13 | 34,24 | -1,44% | 34.158,00 |
| 24.07.2025 | 35,35 | 35,41 | 34,74 | 34,74 | -1,89% | 32.613,00 |
| 23.07.2025 | 35,45 | 35,89 | 35,27 | 35,41 | -0,11% | 53.974,00 |
| 22.07.2025 | 35,39 | 36,26 | 35,26 | 35,45 | -0,03% | 91.914,00 |
| 21.07.2025 | 35,10 | 36,40 | 35,10 | 35,46 | 1,11% | 43.780,00 |
| 18.07.2025 | 35,57 | 35,72 | 35,00 | 35,07 | -0,76% | 47.947,00 |
| 17.07.2025 | 34,76 | 35,40 | 33,46 | 35,34 | 1,58% | 50.381,00 |
| 16.07.2025 | 34,66 | 34,87 | 34,15 | 34,79 | 0,78% | 53.013,00 |
| 15.07.2025 | 35,56 | 35,56 | 34,42 | 34,52 | -3,25% | 63.510,00 |
| 14.07.2025 | 34,62 | 35,70 | 34,60 | 35,68 | 2,68% | 59.342,00 |
| 11.07.2025 | 35,09 | 35,46 | 34,66 | 34,75 | -1,73% | 39.681,00 |
| 10.07.2025 | 35,11 | 35,63 | 35,03 | 35,36 | 0,28% | 42.473,00 |
| 09.07.2025 | 35,37 | 35,42 | 34,96 | 35,26 | -0,13% | 44.939,00 |
| 08.07.2025 | 35,24 | 35,71 | 35,05 | 35,31 | 0,47% | 46.980,00 |
| 07.07.2025 | 35,53 | 35,53 | 34,84 | 35,14 | -1,10% | 66.970,00 |
| 03.07.2025 | 34,89 | 35,53 | 34,85 | 35,53 | 2,51% | 51.885,00 |
| 02.07.2025 | 34,40 | 34,79 | 34,07 | 34,66 | 1,23% | 87.526,00 |
| 01.07.2025 | 33,40 | 34,84 | 33,40 | 34,24 | 1,94% | 96.912,00 |
| 30.06.2025 | 33,59 | 33,99 | 33,41 | 33,59 | 0,12% | 65.992,00 |
| 27.06.2025 | 33,48 | 33,68 | 33,32 | 33,55 | 0,57% | 475.696,00 |
| 26.06.2025 | 32,33 | 33,37 | 32,33 | 33,36 | 2,87% | 86.228,00 |
| 25.06.2025 | 32,68 | 32,70 | 31,99 | 32,43 | -0,67% | 41.012,00 |
| 24.06.2025 | 32,51 | 32,98 | 32,50 | 32,65 | 0,86% | 55.683,00 |
| 23.06.2025 | 31,33 | 32,37 | 31,32 | 32,37 | 2,89% | 54.813,00 |
| 20.06.2025 | 31,36 | 31,63 | 31,10 | 31,46 | 0,70% | 93.222,00 |
| 18.06.2025 | 31,06 | 31,48 | 31,06 | 31,24 | 0,48% | 43.901,00 |
| 17.06.2025 | 31,16 | 31,72 | 30,92 | 31,09 | -0,51% | 64.739,00 |
| 16.06.2025 | 31,88 | 31,88 | 30,83 | 31,25 | -1,01% | 55.114,00 |
| 13.06.2025 | 32,18 | 32,19 | 31,45 | 31,57 | -2,65% | 62.374,00 |
| 12.06.2025 | 32,31 | 32,43 | 31,84 | 32,43 | 0,56% | 52.822,00 |
| 11.06.2025 | 32,40 | 32,61 | 32,21 | 32,25 | -0,37% | 63.305,00 |
| 10.06.2025 | 31,85 | 32,42 | 31,85 | 32,37 | 1,86% | 61.723,00 |
| 09.06.2025 | 31,77 | 31,97 | 31,65 | 31,78 | 0,51% | 48.214,00 |
| 06.06.2025 | 31,31 | 31,71 | 31,13 | 31,62 | 2,63% | 38.934,00 |
| 05.06.2025 | 31,33 | 31,35 | 30,80 | 30,81 | -1,75% | 48.105,00 |
| 04.06.2025 | 31,67 | 31,87 | 31,25 | 31,36 | -1,17% | 67.441,00 |
| 03.06.2025 | 31,93 | 32,26 | 31,69 | 31,73 | -0,44% | 63.316,00 |
| 02.06.2025 | 32,21 | 32,21 | 31,63 | 31,87 | -1,33% | 51.957,00 |
| 30.05.2025 | 32,40 | 32,44 | 32,16 | 32,30 | -0,58% | 55.234,00 |
| 29.05.2025 | 32,50 | 32,55 | 32,21 | 32,49 | 0,12% | 50.234,00 |
| 28.05.2025 | 32,74 | 32,99 | 32,34 | 32,45 | -0,83% | 77.377,00 |
| 27.05.2025 | 32,12 | 32,86 | 31,84 | 32,72 | 2,12% | 66.264,00 |
| 23.05.2025 | 31,92 | 32,39 | 31,56 | 32,04 | -1,20% | 61.372,00 |
| 22.05.2025 | 33,01 | 33,41 | 32,41 | 32,43 | -1,55% | 69.762,00 |
| 21.05.2025 | 33,47 | 34,31 | 32,90 | 32,94 | -2,05% | 108.371,00 |
| 20.05.2025 | 32,94 | 34,00 | 32,94 | 33,63 | 2,25% | 175.546,00 |
| 19.05.2025 | 32,68 | 33,07 | 32,62 | 32,89 | 0,55% | 102.175,00 |
| 16.05.2025 | 32,91 | 33,52 | 32,68 | 32,71 | -0,88% | 149.194,00 |
| 15.05.2025 | 32,75 | 33,14 | 32,30 | 33,00 | 0,76% | 129.234,00 |
| 14.05.2025 | 33,22 | 33,66 | 32,65 | 32,75 | -1,73% | 127.641,00 |
| 13.05.2025 | 32,70 | 33,65 | 32,53 | 33,33 | 1,60% | 63.436,00 |
| 12.05.2025 | 32,43 | 34,01 | 32,43 | 32,80 | 0,68% | 68.919,00 |
| 09.05.2025 | 32,37 | 32,69 | 32,15 | 32,58 | 0,65% | 68.870,00 |
| 08.05.2025 | 31,86 | 32,67 | 31,86 | 32,37 | 2,08% | 49.511,00 |
| 07.05.2025 | 31,98 | 32,42 | 31,61 | 31,71 | 0,00% | 67.205,00 |
| 06.05.2025 | 31,48 | 31,99 | 31,21 | 31,71 | 0,13% | 54.943,00 |
| 05.05.2025 | 31,39 | 32,09 | 31,39 | 31,67 | 0,89% | 58.667,00 |
| 02.05.2025 | 31,45 | 31,66 | 30,57 | 31,39 | 1,06% | 69.202,00 |
| 01.05.2025 | 31,69 | 31,91 | 30,97 | 31,06 | -1,68% | 76.330,00 |
| 30.04.2025 | 30,52 | 32,07 | 30,40 | 31,59 | 4,36% | 61.406,00 |