31,820$
0,82%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 31,35 | 32,20 | 31,10 | 31,79 | 0,70% | 50.586,00 |
| 12.02.2026 | 31,70 | 31,73 | 30,95 | 31,57 | 0,54% | 47.748,00 |
| 11.02.2026 | 32,26 | 32,30 | 31,31 | 31,40 | -1,78% | 46.662,00 |
| 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% | 50.485,00 |
| 06.02.2026 | 32,34 | 33,20 | 31,06 | 32,81 | 2,56% | 109.495,00 |
| 05.02.2026 | 31,85 | 32,54 | 31,50 | 31,99 | -1,05% | 39.547,00 |
| 04.02.2026 | 32,17 | 32,48 | 31,89 | 32,33 | 1,32% | 37.428,00 |
| 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% | 63.426,00 |
| 30.01.2026 | 30,50 | 30,79 | 30,12 | 30,72 | 1,35% | 46.724,00 |
| 29.01.2026 | 30,14 | 30,53 | 30,08 | 30,31 | 1,03% | 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 | 1,02% | 37.163,00 |
| 21.01.2026 | 29,51 | 30,46 | 29,51 | 30,29 | 4,13% | 37.473,00 |
| 20.01.2026 | 29,12 | 29,45 | 29,01 | 29,09 | -1,52% | 36.614,00 |
| 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 | 1,81% | 30.541,00 |
| 14.01.2026 | 29,26 | 29,42 | 29,02 | 29,27 | 1,11% | 21.104,00 |
| 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% | 44.613,00 |
| 07.01.2026 | 28,31 | 28,47 | 27,78 | 28,37 | -0,28% | 65.484,00 |
| 06.01.2026 | 28,30 | 28,68 | 28,20 | 28,45 | -0,03% | 49.963,00 |
| 05.01.2026 | 27,91 | 28,64 | 27,86 | 28,46 | 1,50% | 67.908,00 |
| 02.01.2026 | 28,07 | 28,53 | 27,89 | 28,04 | -0,46% | 50.896,00 |
| 31.12.2025 | 28,25 | 28,53 | 28,06 | 28,17 | -0,60% | 129.282,00 |
| 30.12.2025 | 28,55 | 28,55 | 28,26 | 28,34 | -0,46% | 31.528,00 |
| 29.12.2025 | 28,63 | 28,66 | 28,28 | 28,47 | -0,04% | 43.121,00 |
| 26.12.2025 | 28,57 | 28,63 | 28,18 | 28,48 | -0,59% | 26.213,00 |
| 24.12.2025 | 28,71 | 28,84 | 28,56 | 28,65 | -0,52% | 35.869,00 |
| 23.12.2025 | 28,73 | 29,04 | 28,57 | 28,80 | -0,24% | 35.274,00 |
| 22.12.2025 | 28,99 | 29,37 | 28,76 | 28,87 | -0,59% | 53.238,00 |
| 19.12.2025 | 29,60 | 29,60 | 28,80 | 29,04 | -2,02% | 50.127,00 |
| 18.12.2025 | 29,89 | 29,89 | 29,44 | 29,64 | 0,00% | 44.426,00 |
| 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 |