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 |