Capital Bancorp
[ISIN: US1397371006]
Aktienkurse
34,660$ 1,23%
Echtzeit-Aktienkurs Capital Bancorp
Bid: Ask:

Aktienkurse zur Capital Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.07.2025 34,40 34,79 34,08 34,70 1,34% 87.634,00
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
29.04.2025 29,50 30,27 27,59 30,27 7,04% 30.824,00
28.04.2025 28,05 28,38 27,92 28,28 0,60% 37.607,00
25.04.2025 28,07 28,20 27,87 28,11 -1,07% 18.351,00
24.04.2025 28,21 28,63 28,18 28,42 0,02% 24.162,00
23.04.2025 28,66 29,86 28,15 28,41 0,89% 24.431,00
22.04.2025 27,70 28,23 27,58 28,16 3,28% 26.841,00
21.04.2025 27,44 27,44 26,99 27,27 -1,32% 41.708,00
17.04.2025 27,24 27,84 27,17 27,63 1,39% 51.440,00
16.04.2025 27,02 27,41 26,20 27,25 1,15% 60.353,00
15.04.2025 26,56 27,21 26,48 26,94 1,70% 81.297,00
14.04.2025 26,45 26,93 25,88 26,49 1,26% 65.684,00
11.04.2025 26,25 26,86 25,10 26,16 -1,38% 38.338,00
10.04.2025 27,17 27,61 26,02 26,53 -3,89% 50.356,00
09.04.2025 26,20 28,32 25,83 27,60 3,95% 66.165,00
08.04.2025 26,88 27,08 26,16 26,55 2,15% 47.800,00
07.04.2025 25,42 27,00 24,69 25,99 -0,46% 50.973,00
04.04.2025 25,79 26,31 25,00 26,11 -2,06% 56.991,00
03.04.2025 27,22 27,32 26,66 26,66 -5,43% 45.847,00
02.04.2025 28,02 28,28 27,72 28,19 -0,14% 25.930,00
01.04.2025 28,24 28,40 27,72 28,23 -0,14% 27.865,00
31.03.2025 27,89 28,54 27,64 28,27 0,64% 149.337,00
28.03.2025 28,98 29,11 28,09 28,09 -2,30% 33.900,00
27.03.2025 28,92 29,02 28,10 28,75 -0,24% 49.098,00
26.03.2025 29,41 29,87 28,77 28,82 -1,20% 49.234,00
25.03.2025 29,15 29,79 28,83 29,17 0,73% 50.491,00
24.03.2025 29,04 29,23 28,83 28,96 1,26% 19.474,00
21.03.2025 28,64 28,95 27,02 28,60 -1,04% 164.103,00
20.03.2025 28,73 29,31 28,69 28,90 0,07% 27.983,00
19.03.2025 28,29 29,10 28,27 28,88 1,37% 46.408,00
18.03.2025 28,35 28,55 28,12 28,49 0,11% 20.868,00
17.03.2025 28,21 28,50 28,10 28,46 0,67% 49.808,00
14.03.2025 28,25 28,44 28,04 28,27 1,33% 20.191,00
13.03.2025 28,31 28,40 27,90 27,90 -1,10% 19.425,00
12.03.2025 28,09 28,37 27,76 28,21 1,40% 31.406,00
11.03.2025 27,57 28,05 27,42 27,82 0,94% 41.547,00
10.03.2025 28,06 28,32 27,47 27,56 -2,96% 54.923,00
07.03.2025 28,53 28,54 28,07 28,40 -0,33% 29.038,00
06.03.2025 28,40 29,04 27,82 28,49 0,22% 47.120,00
05.03.2025 28,75 28,90 28,00 28,43 -1,63% 82.086,00
04.03.2025 28,40 29,75 28,32 28,90 -4,24% 42.881,00
03.03.2025 30,15 31,15 30,04 30,18 -1,08% 69.005,00
28.02.2025 30,84 31,10 30,38 30,51 -0,13% 60.442,00
27.02.2025 30,59 30,91 30,28 30,55 -0,68% 40.125,00
26.02.2025 30,78 30,98 30,40 30,76 0,07% 28.820,00
25.02.2025 30,73 31,03 30,11 30,74 1,02% 60.451,00
24.02.2025 31,60 31,75 30,35 30,43 -2,03% 55.637,00
21.02.2025 32,56 32,88 31,05 31,06 -3,60% 149.529,00
20.02.2025 32,10 32,40 31,72 32,22 -0,43% 30.666,00
19.02.2025 32,00 32,71 31,99 32,36 0,09% 30.001,00
18.02.2025 31,78 32,40 31,77 32,33 1,44% 53.821,00
14.02.2025 31,06 32,37 31,06 31,87 -0,65% 23.294,00
13.02.2025 32,32 32,32 31,72 32,08 0,12% 30.696,00
12.02.2025 31,83 32,16 31,13 32,04 -0,87% 41.505,00
11.02.2025 31,57 32,33 31,57 32,32 1,25% 39.187,00
10.02.2025 31,97 32,41 31,57 31,92 -0,93% 61.507,00
07.02.2025 32,22 32,47 31,76 32,22 0,44% 259.122,00