29,620$
-1,17%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 29,89 | 30,18 | 29,48 | 29,64 | -1,10% | 27.660,00 |
| 16.12.2025 | 29,65 | 30,07 | 29,56 | 29,97 | 1,11% | 55.068,00 |
| 15.12.2025 | 29,88 | 29,99 | 29,55 | 29,64 | 0,20% | 39.504,00 |
| 12.12.2025 | 29,59 | 29,95 | 28,86 | 29,58 | 0,03% | 47.669,00 |
| 11.12.2025 | 29,71 | 29,95 | 29,45 | 29,57 | -0,30% | 46.852,00 |
| 10.12.2025 | 29,46 | 29,96 | 29,13 | 29,66 | 2,45% | 91.402,00 |
| 09.12.2025 | 28,98 | 29,09 | 28,77 | 28,95 | 0,91% | 37.773,00 |
| 08.12.2025 | 28,49 | 29,13 | 28,42 | 28,69 | 0,70% | 60.955,00 |
| 05.12.2025 | 28,44 | 28,64 | 28,10 | 28,49 | 0,14% | 61.475,00 |
| 04.12.2025 | 28,32 | 28,96 | 28,04 | 28,45 | -0,77% | 81.474,00 |
| 03.12.2025 | 28,07 | 28,71 | 27,85 | 28,67 | 2,91% | 72.934,00 |
| 02.12.2025 | 28,28 | 28,28 | 27,75 | 27,86 | -0,92% | 48.855,00 |
| 01.12.2025 | 27,55 | 28,12 | 26,50 | 28,12 | 1,15% | 37.953,00 |
| 28.11.2025 | 28,08 | 28,08 | 27,69 | 27,80 | -1,21% | 18.566,00 |
| 26.11.2025 | 28,06 | 28,55 | 26,40 | 28,14 | 0,21% | 61.477,00 |
| 25.11.2025 | 27,60 | 28,21 | 27,60 | 28,08 | 2,82% | 37.578,00 |
| 24.11.2025 | 27,38 | 27,63 | 27,24 | 27,31 | -0,65% | 30.233,00 |
| 21.11.2025 | 26,66 | 27,54 | 26,66 | 27,49 | 3,31% | 59.620,00 |
| 20.11.2025 | 26,94 | 27,10 | 26,60 | 26,61 | 0,00% | 55.167,00 |
| 19.11.2025 | 26,53 | 26,84 | 26,42 | 26,61 | 0,02% | 49.032,00 |
| 18.11.2025 | 26,80 | 26,80 | 26,57 | 26,61 | -0,56% | 51.685,00 |
| 17.11.2025 | 27,79 | 27,79 | 26,62 | 26,76 | -3,69% | 53.663,00 |
| 14.11.2025 | 27,60 | 27,83 | 27,24 | 27,78 | 0,29% | 37.272,00 |
| 13.11.2025 | 27,80 | 28,03 | 27,49 | 27,70 | -0,97% | 65.640,00 |
| 12.11.2025 | 28,14 | 28,30 | 27,78 | 27,97 | -0,11% | 46.440,00 |
| 11.11.2025 | 27,81 | 28,12 | 27,57 | 28,00 | 0,32% | 20.527,00 |
| 10.11.2025 | 27,88 | 28,26 | 27,78 | 27,91 | -0,21% | 30.960,00 |
| 07.11.2025 | 27,96 | 28,10 | 27,82 | 27,97 | 0,11% | 52.208,00 |
| 06.11.2025 | 28,04 | 28,20 | 27,84 | 27,94 | -1,01% | 48.541,00 |
| 05.11.2025 | 29,25 | 29,25 | 28,06 | 28,23 | 0,59% | 43.767,00 |
| 04.11.2025 | 27,49 | 28,10 | 27,29 | 28,06 | 1,45% | 57.034,00 |
| 03.11.2025 | 27,76 | 27,84 | 27,50 | 27,66 | -0,49% | 42.940,00 |
| 31.10.2025 | 27,62 | 27,95 | 27,52 | 27,80 | -0,13% | 43.933,00 |
| 30.10.2025 | 27,59 | 28,22 | 27,54 | 27,83 | -0,57% | 65.320,00 |
| 29.10.2025 | 28,25 | 28,82 | 27,72 | 27,99 | -1,44% | 61.784,00 |
| 28.10.2025 | 28,95 | 28,95 | 28,37 | 28,40 | -2,91% | 39.682,00 |
| 27.10.2025 | 29,89 | 30,05 | 29,17 | 29,25 | -1,61% | 39.340,00 |
| 24.10.2025 | 29,70 | 29,89 | 29,33 | 29,73 | 0,99% | 33.836,00 |
| 23.10.2025 | 29,70 | 29,88 | 29,19 | 29,44 | -0,88% | 34.414,00 |
| 22.10.2025 | 29,64 | 30,11 | 29,50 | 29,70 | -0,08% | 77.158,00 |
| 21.10.2025 | 29,57 | 29,79 | 29,42 | 29,73 | -0,05% | 35.979,00 |
| 20.10.2025 | 29,06 | 29,74 | 28,87 | 29,74 | 2,91% | 61.525,00 |
| 17.10.2025 | 28,59 | 29,15 | 28,25 | 28,90 | 1,03% | 62.509,00 |
| 16.10.2025 | 29,39 | 29,42 | 28,39 | 28,61 | -3,23% | 41.942,00 |
| 15.10.2025 | 29,82 | 29,99 | 29,29 | 29,56 | -0,47% | 34.142,00 |
| 14.10.2025 | 28,76 | 29,85 | 28,76 | 29,70 | 2,50% | 43.235,00 |
| 13.10.2025 | 29,04 | 29,10 | 28,77 | 28,98 | 0,75% | 27.118,00 |
| 10.10.2025 | 29,86 | 30,28 | 28,75 | 28,76 | -3,84% | 54.919,00 |
| 09.10.2025 | 30,13 | 30,13 | 29,68 | 29,91 | -1,16% | 24.059,00 |
| 08.10.2025 | 30,40 | 30,43 | 29,70 | 30,26 | 0,43% | 44.173,00 |
| 07.10.2025 | 30,53 | 30,80 | 30,01 | 30,13 | -1,21% | 29.657,00 |
| 06.10.2025 | 30,54 | 30,94 | 29,15 | 30,50 | 0,66% | 44.882,00 |
| 03.10.2025 | 30,59 | 30,83 | 30,28 | 30,30 | -0,36% | 5.279,00 |
| 02.10.2025 | 30,99 | 30,99 | 30,32 | 30,41 | -2,03% | 40.775,00 |
| 01.10.2025 | 31,57 | 31,57 | 30,90 | 31,04 | -2,08% | 38.119,00 |
| 30.09.2025 | 31,61 | 32,21 | 30,67 | 31,70 | -0,13% | 131.471,00 |
| 29.09.2025 | 32,11 | 32,13 | 31,25 | 31,74 | -1,12% | 47.566,00 |
| 26.09.2025 | 32,54 | 32,62 | 32,05 | 32,10 | -1,32% | 32.436,00 |
| 25.09.2025 | 32,50 | 32,72 | 32,19 | 32,53 | -0,37% | 34.041,00 |
| 24.09.2025 | 32,31 | 32,68 | 32,14 | 32,65 | 0,94% | 56.156,00 |
| 23.09.2025 | 32,38 | 32,68 | 32,07 | 32,35 | 0,14% | 33.656,00 |
| 22.09.2025 | 32,60 | 32,70 | 32,12 | 32,30 | -1,16% | 34.915,00 |
| 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 |