29,120$
-0,38%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,71 | 30,27 | 28,11 | 29,01 | -0,75% | 49.803,00 |
| 06.03.2026 | 28,92 | 29,30 | 28,58 | 29,23 | -1,12% | 108,00 |
| 05.03.2026 | 30,20 | 30,23 | 29,44 | 29,56 | -2,57% | 35.166,00 |
| 04.03.2026 | 30,06 | 30,82 | 29,75 | 30,34 | 2,29% | 50.633,00 |
| 03.03.2026 | 29,19 | 29,94 | 28,82 | 29,66 | -0,54% | 39.423,00 |
| 02.03.2026 | 28,81 | 30,52 | 28,81 | 29,82 | 1,39% | 40.357,00 |
| 27.02.2026 | 29,88 | 29,88 | 29,22 | 29,41 | -2,94% | 52.077,00 |
| 26.02.2026 | 30,80 | 31,00 | 30,00 | 30,30 | -0,66% | 26.554,00 |
| 25.02.2026 | 30,15 | 30,61 | 29,66 | 30,50 | 1,94% | 30.150,00 |
| 24.02.2026 | 29,54 | 30,19 | 29,39 | 29,92 | 0,67% | 38.335,00 |
| 23.02.2026 | 31,15 | 31,45 | 29,54 | 29,72 | -4,59% | 67.884,00 |
| 20.02.2026 | 30,96 | 31,40 | 30,63 | 31,15 | 0,39% | 189.338,00 |
| 19.02.2026 | 31,27 | 31,72 | 30,66 | 31,03 | -1,27% | 42.131,00 |
| 18.02.2026 | 31,81 | 32,22 | 29,88 | 31,43 | -1,78% | 35.730,00 |
| 17.02.2026 | 31,60 | 32,33 | 31,60 | 32,00 | 0,66% | 27.651,00 |
| 13.02.2026 | 31,35 | 32,20 | 31,10 | 31,79 | 0,73% | 50.586,00 |
| 12.02.2026 | 31,70 | 31,73 | 30,95 | 31,56 | 0,25% | 47.748,00 |
| 11.02.2026 | 32,26 | 32,37 | 31,31 | 31,48 | -1,53% | 46.663,00 |
| 10.02.2026 | 32,79 | 32,84 | 31,48 | 31,97 | -2,74% | 82.673,00 |
| 09.02.2026 | 32,81 | 33,65 | 32,60 | 32,87 | 0,18% | 50.508,00 |
| 06.02.2026 | 32,34 | 33,20 | 31,06 | 32,81 | 2,50% | 109.495,00 |
| 05.02.2026 | 31,85 | 32,88 | 30,00 | 32,01 | -0,99% | 39.559,00 |
| 04.02.2026 | 32,17 | 32,94 | 31,89 | 32,33 | 1,32% | 37.429,00 |
| 03.02.2026 | 31,55 | 32,18 | 31,48 | 31,91 | 0,63% | 58.143,00 |
| 02.02.2026 | 30,91 | 31,98 | 30,72 | 31,71 | 3,22% | 63.470,00 |
| 30.01.2026 | 30,50 | 30,79 | 30,12 | 30,72 | 0,99% | 46.724,00 |
| 29.01.2026 | 30,88 | 30,88 | 30,02 | 30,42 | 1,40% | 37.308,00 |
| 28.01.2026 | 30,14 | 30,88 | 29,77 | 30,00 | 0,00% | 66.004,00 |
| 27.01.2026 | 29,77 | 30,42 | 29,54 | 30,00 | 2,04% | 41.063,00 |
| 26.01.2026 | 29,31 | 29,55 | 29,05 | 29,40 | 0,14% | 23.950,00 |
| 23.01.2026 | 30,45 | 30,71 | 29,25 | 29,36 | -4,05% | 56.080,00 |
| 22.01.2026 | 30,52 | 30,77 | 30,20 | 30,60 | 0,89% | 37.163,00 |
| 21.01.2026 | 29,51 | 30,46 | 29,51 | 30,33 | 4,33% | 37.474,00 |
| 20.01.2026 | 29,05 | 29,45 | 29,01 | 29,07 | -1,59% | 36.625,00 |
| 16.01.2026 | 29,75 | 30,05 | 29,53 | 29,54 | -0,87% | 34.636,00 |
| 15.01.2026 | 29,57 | 30,00 | 29,31 | 29,80 | 1,29% | 30.541,00 |
| 14.01.2026 | 29,26 | 29,42 | 29,02 | 29,42 | 1,62% | 21.105,00 |
| 13.01.2026 | 28,81 | 29,19 | 28,81 | 28,95 | 0,10% | 30.461,00 |
| 12.01.2026 | 28,72 | 28,97 | 28,69 | 28,92 | 0,14% | 25.524,00 |
| 09.01.2026 | 28,89 | 29,03 | 28,55 | 28,88 | -0,03% | 38.421,00 |
| 08.01.2026 | 28,20 | 28,93 | 28,20 | 28,89 | 1,83% | 44.619,00 |
| 07.01.2026 | 28,31 | 28,47 | 27,78 | 28,37 | -0,42% | 65.484,00 |
| 06.01.2026 | 28,30 | 28,68 | 28,20 | 28,49 | 0,00% | 49.963,00 |
| 05.01.2026 | 27,91 | 28,80 | 27,86 | 28,49 | 1,60% | 67.983,00 |