36,980$
-2,25%
Echtzeit-Aktienkurs Capital Bancorp
Bid:
Ask:
Aktienkurse zur Capital Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 38,20 | 38,20 | 36,92 | 37,03 | -2,11% | 61.530,00 |
| 29.07.2026 | 37,41 | 38,34 | 37,35 | 37,83 | -0,53% | 57.706,00 |
| 28.07.2026 | 36,31 | 38,83 | 36,29 | 38,03 | 4,66% | 82.322,00 |
| 27.07.2026 | 36,24 | 37,00 | 36,17 | 36,34 | 0,57% | 67.311,00 |
| 24.07.2026 | 35,80 | 36,59 | 35,75 | 36,13 | 1,40% | 81.599,00 |
| 23.07.2026 | 35,01 | 35,70 | 34,52 | 35,63 | 0,51% | 51.251,00 |
| 22.07.2026 | 35,63 | 35,63 | 35,22 | 35,45 | -0,92% | 43.465,00 |
| 21.07.2026 | 35,52 | 35,98 | 34,80 | 35,78 | 0,48% | 60.099,00 |
| 20.07.2026 | 35,90 | 35,98 | 35,44 | 35,61 | -0,64% | 38.588,00 |
| 17.07.2026 | 36,26 | 37,00 | 35,03 | 35,84 | -1,89% | 42.945,00 |
| 16.07.2026 | 35,66 | 36,82 | 35,66 | 36,53 | 2,67% | 93.974,00 |
| 15.07.2026 | 35,15 | 35,88 | 34,41 | 35,58 | 1,34% | 49.892,00 |
| 14.07.2026 | 35,72 | 35,72 | 35,02 | 35,11 | -0,85% | 34.449,00 |
| 13.07.2026 | 35,00 | 35,75 | 34,55 | 35,41 | 0,97% | 69.067,00 |
| 10.07.2026 | 35,17 | 35,74 | 34,39 | 35,07 | 0,43% | 46.237,00 |
| 09.07.2026 | 34,99 | 35,27 | 34,32 | 34,92 | 1,22% | 69.294,00 |
| 08.07.2026 | 34,87 | 35,12 | 34,27 | 34,50 | -1,15% | 51.757,00 |
| 07.07.2026 | 35,64 | 35,77 | 34,90 | 34,90 | -1,63% | 28.851,00 |
| 06.07.2026 | 35,57 | 36,16 | 35,41 | 35,48 | -0,11% | 38.745,00 |
| 02.07.2026 | 36,34 | 36,35 | 35,30 | 35,52 | -1,85% | 69.094,00 |
| 01.07.2026 | 35,16 | 36,41 | 35,15 | 36,19 | 3,09% | 90.414,00 |
| 30.06.2026 | 35,11 | 35,25 | 34,79 | 35,11 | -0,04% | 43.471,00 |
| 29.06.2026 | 35,25 | 35,29 | 34,25 | 35,12 | -0,26% | 52.411,00 |
| 26.06.2026 | 34,68 | 35,50 | 34,44 | 35,21 | 1,82% | 291.390,00 |
| 25.06.2026 | 34,31 | 34,68 | 34,31 | 34,58 | 0,52% | 40.536,00 |
| 24.06.2026 | 34,05 | 34,67 | 33,75 | 34,40 | 0,56% | 72.398,00 |
| 23.06.2026 | 33,19 | 34,31 | 33,14 | 34,21 | 2,55% | 58.227,00 |
| 22.06.2026 | 33,15 | 33,99 | 33,08 | 33,36 | 0,27% | 59.246,00 |
| 18.06.2026 | 33,59 | 34,40 | 32,68 | 33,27 | 0,30% | 84.824,00 |
| 17.06.2026 | 33,37 | 33,97 | 32,74 | 33,17 | -0,60% | 162.881,00 |
| 16.06.2026 | 33,52 | 33,74 | 33,11 | 33,37 | 0,82% | 72.361,00 |
| 15.06.2026 | 34,35 | 34,39 | 33,09 | 33,10 | -2,85% | 67.873,00 |
| 12.06.2026 | 33,80 | 34,18 | 33,41 | 34,07 | 1,22% | 80.950,00 |
| 11.06.2026 | 33,70 | 34,00 | 33,19 | 33,66 | 0,45% | 75.363,00 |
| 10.06.2026 | 33,35 | 33,99 | 33,23 | 33,51 | 0,87% | 96.246,00 |
| 09.06.2026 | 32,99 | 33,74 | 32,88 | 33,22 | 1,34% | 75.235,00 |
| 08.06.2026 | 32,83 | 33,14 | 32,01 | 32,78 | 0,37% | 89.762,00 |
| 05.06.2026 | 32,39 | 33,11 | 32,39 | 32,66 | 0,21% | 92.460,00 |
| 04.06.2026 | 31,90 | 32,62 | 31,78 | 32,59 | 3,82% | 88.813,00 |
| 03.06.2026 | 32,04 | 32,48 | 31,32 | 31,39 | -2,76% | 63.414,00 |
| 02.06.2026 | 31,46 | 32,37 | 31,46 | 32,28 | 2,25% | 66.285,00 |
| 01.06.2026 | 31,76 | 32,13 | 31,45 | 31,57 | -1,10% | 62.160,00 |
| 29.05.2026 | 31,48 | 32,50 | 31,48 | 31,92 | -0,22% | 48.177,00 |
| 28.05.2026 | 31,67 | 32,06 | 31,47 | 31,99 | 0,38% | 35.976,00 |
| 27.05.2026 | 31,98 | 32,45 | 31,73 | 31,87 | 0,33% | 37.053,00 |
| 26.05.2026 | 31,59 | 32,05 | 31,23 | 31,76 | 0,93% | 81.510,00 |
| 22.05.2026 | 30,85 | 31,99 | 30,85 | 31,47 | -0,21% | 32.119,00 |
| 21.05.2026 | 31,15 | 31,54 | 30,70 | 31,54 | 0,98% | 48.235,00 |
| 20.05.2026 | 30,66 | 31,67 | 30,66 | 31,23 | 2,13% | 96.229,00 |
| 19.05.2026 | 30,33 | 30,90 | 30,33 | 30,58 | -0,36% | 84.054,00 |
| 18.05.2026 | 29,98 | 30,80 | 29,98 | 30,69 | 2,30% | 55.244,00 |
| 15.05.2026 | 30,13 | 30,33 | 29,93 | 30,00 | -0,99% | 49.318,00 |
| 14.05.2026 | 30,07 | 30,53 | 30,07 | 30,30 | 0,73% | 37.973,00 |
| 13.05.2026 | 30,47 | 30,65 | 30,05 | 30,08 | -1,80% | 41.984,00 |
| 12.05.2026 | 30,61 | 30,78 | 30,37 | 30,63 | -0,34% | 62.018,00 |
| 11.05.2026 | 31,36 | 31,42 | 30,70 | 30,74 | -2,58% | 60.956,00 |
| 08.05.2026 | 31,49 | 31,77 | 31,36 | 31,55 | 0,11% | 31.284,00 |
| 07.05.2026 | 31,84 | 31,94 | 31,49 | 31,52 | -0,30% | 33.399,00 |
| 06.05.2026 | 31,60 | 32,01 | 31,40 | 31,61 | 1,18% | 64.736,00 |
| 05.05.2026 | 30,81 | 31,57 | 30,77 | 31,24 | 1,73% | 66.132,00 |
| 04.05.2026 | 31,46 | 31,62 | 30,67 | 30,71 | -2,85% | 73.914,00 |
| 01.05.2026 | 31,68 | 32,04 | 31,20 | 31,61 | 0,54% | 59.446,00 |
| 30.04.2026 | 31,08 | 31,76 | 30,81 | 31,44 | 0,64% | 110.518,00 |
| 29.04.2026 | 30,60 | 31,35 | 30,60 | 31,24 | 2,86% | 83.988,00 |
| 28.04.2026 | 31,00 | 31,30 | 30,08 | 30,37 | -4,56% | 63.660,00 |
| 27.04.2026 | 31,21 | 31,85 | 31,06 | 31,82 | 1,43% | 51.867,00 |
| 24.04.2026 | 31,30 | 31,57 | 31,19 | 31,37 | -0,16% | 32.168,00 |
| 23.04.2026 | 31,46 | 31,72 | 31,42 | 31,42 | -0,32% | 30.516,00 |
| 22.04.2026 | 31,59 | 31,99 | 31,34 | 31,52 | -0,22% | 83.173,00 |
| 21.04.2026 | 32,45 | 32,78 | 31,44 | 31,59 | -3,19% | 70.884,00 |
| 20.04.2026 | 32,53 | 32,93 | 32,50 | 32,63 | -0,03% | 43.853,00 |
| 17.04.2026 | 32,23 | 33,14 | 31,97 | 32,64 | 2,84% | 61.403,00 |
| 16.04.2026 | 31,81 | 32,00 | 31,57 | 31,74 | -0,50% | 93.007,00 |
| 15.04.2026 | 31,83 | 31,98 | 31,41 | 31,90 | -0,03% | 50.381,00 |
| 14.04.2026 | 31,58 | 31,99 | 31,06 | 31,91 | 0,79% | 64.428,00 |
| 13.04.2026 | 31,46 | 31,84 | 31,19 | 31,66 | 0,29% | 74.230,00 |
| 10.04.2026 | 31,80 | 31,99 | 31,19 | 31,57 | -0,85% | 84.007,00 |
| 09.04.2026 | 31,22 | 31,95 | 31,11 | 31,84 | 1,18% | 102.229,00 |
| 08.04.2026 | 31,43 | 31,54 | 31,08 | 31,47 | 2,68% | 43.604,00 |
| 07.04.2026 | 30,29 | 30,76 | 30,05 | 30,65 | 1,02% | 133.817,00 |
| 06.04.2026 | 30,34 | 30,71 | 29,76 | 30,34 | 0,07% | 186.959,00 |
| 02.04.2026 | 29,67 | 30,44 | 29,66 | 30,32 | 0,53% | 47.623,00 |
| 01.04.2026 | 30,20 | 30,34 | 29,75 | 30,16 | 1,21% | 48.707,00 |
| 31.03.2026 | 29,83 | 30,08 | 29,55 | 29,80 | 0,88% | 101.108,00 |
| 30.03.2026 | 29,63 | 30,19 | 29,05 | 29,54 | 2,00% | 129.996,00 |
| 27.03.2026 | 29,10 | 29,44 | 28,64 | 28,96 | -0,96% | 118.784,00 |
| 26.03.2026 | 28,93 | 29,56 | 28,93 | 29,24 | 0,48% | 190.284,00 |
| 25.03.2026 | 29,98 | 29,98 | 28,33 | 29,10 | -1,12% | 73.875,00 |
| 24.03.2026 | 29,00 | 29,71 | 28,95 | 29,43 | -0,24% | 42.958,00 |
| 23.03.2026 | 29,36 | 30,00 | 28,88 | 29,50 | 2,72% | 82.693,00 |
| 20.03.2026 | 28,70 | 29,90 | 28,50 | 28,72 | -0,03% | 145.748,00 |
| 19.03.2026 | 28,33 | 29,26 | 28,17 | 28,73 | 1,59% | 79.162,00 |
| 18.03.2026 | 28,71 | 28,90 | 28,10 | 28,28 | -2,58% | 66.854,00 |
| 17.03.2026 | 28,64 | 29,54 | 28,46 | 29,03 | 0,62% | 46.039,00 |
| 16.03.2026 | 29,10 | 29,15 | 28,37 | 28,85 | 0,35% | 29.428,00 |
| 13.03.2026 | 28,85 | 29,16 | 28,26 | 28,75 | -0,17% | 43.273,00 |
| 12.03.2026 | 28,32 | 28,96 | 28,04 | 28,80 | 0,21% | 46.368,00 |
| 11.03.2026 | 28,75 | 28,86 | 28,50 | 28,74 | -1,24% | 18.599,00 |
| 10.03.2026 | 29,02 | 29,80 | 28,81 | 29,10 | -0,41% | 37.264,00 |
| 09.03.2026 | 28,71 | 30,26 | 28,11 | 29,22 | 0,03% | 49.803,00 |