1,420$
-12,35%
Echtzeit-Aktienkurs Carver Bancorp
Bid:
Ask:
Aktienkurse zur Carver Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,63 | 1,63 | 1,40 | 1,41 | -12,96% | 59.987,00 |
| 04.12.2025 | 1,60 | 1,63 | 1,60 | 1,62 | -1,22% | 14.703,00 |
| 03.12.2025 | 1,59 | 1,64 | 1,59 | 1,64 | -0,61% | 13.421,00 |
| 02.12.2025 | 1,60 | 1,66 | 1,59 | 1,65 | 1,85% | 28.317,00 |
| 01.12.2025 | 1,59 | 1,65 | 1,58 | 1,62 | 0,62% | 13.329,00 |
| 28.11.2025 | 1,60 | 1,67 | 1,60 | 1,61 | -1,83% | 17.735,00 |
| 26.11.2025 | 1,53 | 1,68 | 1,53 | 1,64 | 5,81% | 31.173,00 |
| 25.11.2025 | 1,59 | 1,67 | 1,53 | 1,55 | -1,90% | 47.947,00 |
| 24.11.2025 | 1,54 | 1,68 | 1,50 | 1,58 | -0,63% | 35.751,00 |
| 21.11.2025 | 1,54 | 1,60 | 1,41 | 1,59 | 3,25% | 127.531,00 |
| 20.11.2025 | 1,66 | 1,76 | 1,52 | 1,54 | -14,92% | 123.043,00 |
| 19.11.2025 | 1,60 | 1,86 | 1,42 | 1,81 | -39,87% | 450.715,00 |
| 18.11.2025 | 3,01 | 3,01 | 2,90 | 3,01 | -4,29% | 120.997,00 |
| 17.11.2025 | 3,12 | 3,30 | 3,07 | 3,15 | -4,94% | 5.354,00 |
| 14.11.2025 | 3,33 | 3,49 | 3,10 | 3,31 | -5,75% | 17.083,00 |
| 13.11.2025 | 3,17 | 3,60 | 3,17 | 3,51 | -0,57% | 14.710,00 |
| 12.11.2025 | 3,50 | 3,65 | 3,48 | 3,53 | -2,35% | 8.317,00 |
| 11.11.2025 | 3,51 | 3,65 | 3,48 | 3,62 | -0,69% | 14.145,00 |
| 10.11.2025 | 3,38 | 3,65 | 3,00 | 3,64 | 4,00% | 19.154,00 |
| 07.11.2025 | 3,58 | 3,65 | 3,47 | 3,50 | -2,23% | 40.332,00 |
| 06.11.2025 | 3,04 | 3,85 | 3,04 | 3,58 | 14,01% | 71.713,00 |
| 05.11.2025 | 3,14 | 3,19 | 2,99 | 3,14 | 0,00% | 12.652,00 |
| 04.11.2025 | 2,99 | 3,14 | 2,89 | 3,14 | 5,02% | 15.633,00 |
| 03.11.2025 | 2,76 | 2,99 | 2,75 | 2,99 | 7,55% | 19.429,00 |
| 31.10.2025 | 2,72 | 2,80 | 2,66 | 2,78 | 0,36% | 49.163,00 |
| 30.10.2025 | 2,74 | 2,86 | 2,69 | 2,77 | 1,09% | 28.546,00 |
| 29.10.2025 | 2,81 | 2,86 | 2,64 | 2,74 | -1,08% | 19.861,00 |
| 28.10.2025 | 2,67 | 2,85 | 2,65 | 2,77 | 3,36% | 8.805,00 |
| 27.10.2025 | 2,79 | 2,79 | 2,67 | 2,68 | -1,11% | 15.647,00 |
| 24.10.2025 | 2,72 | 2,79 | 2,71 | 2,71 | 0,00% | 1.149,00 |
| 23.10.2025 | 2,73 | 2,89 | 2,71 | 2,71 | -1,81% | 9.254,00 |
| 22.10.2025 | 2,73 | 2,87 | 2,66 | 2,76 | 0,36% | 16.888,00 |
| 21.10.2025 | 2,93 | 2,93 | 2,69 | 2,75 | -3,85% | 29.089,00 |
| 20.10.2025 | 2,94 | 3,00 | 2,81 | 2,86 | 0,35% | 16.249,00 |
| 17.10.2025 | 2,95 | 2,98 | 2,77 | 2,85 | 5,16% | 30.822,00 |
| 16.10.2025 | 2,76 | 2,81 | 2,71 | 2,71 | -4,57% | 5.024,00 |
| 15.10.2025 | 2,85 | 2,86 | 2,67 | 2,84 | 2,53% | 36.357,00 |
| 14.10.2025 | 2,61 | 2,77 | 2,60 | 2,77 | 5,32% | 12.483,00 |
| 13.10.2025 | 2,68 | 2,69 | 2,62 | 2,63 | 0,00% | 9.939,00 |
| 10.10.2025 | 2,76 | 2,76 | 2,61 | 2,63 | -2,59% | 38.223,00 |
| 09.10.2025 | 2,66 | 2,79 | 2,65 | 2,70 | 1,89% | 17.194,00 |
| 08.10.2025 | 2,72 | 2,74 | 2,65 | 2,65 | -2,21% | 14.599,00 |
| 07.10.2025 | 2,69 | 2,85 | 2,66 | 2,71 | 0,37% | 14.927,00 |
| 06.10.2025 | 2,72 | 2,72 | 2,40 | 2,70 | 1,50% | 45.906,00 |
| 03.10.2025 | 2,77 | 2,77 | 2,66 | 2,66 | -2,92% | 42.332,00 |
| 02.10.2025 | 2,76 | 2,80 | 2,66 | 2,74 | -0,72% | 9.678,00 |
| 01.10.2025 | 2,43 | 2,77 | 2,40 | 2,76 | 15,00% | 34.239,00 |
| 30.09.2025 | 2,40 | 2,45 | 2,34 | 2,40 | 3,00% | 7.714,00 |
| 29.09.2025 | 2,38 | 2,42 | 2,33 | 2,33 | -2,10% | 12.194,00 |
| 26.09.2025 | 2,26 | 2,40 | 2,26 | 2,38 | 5,22% | 13.708,00 |
| 25.09.2025 | 2,26 | 2,34 | 2,25 | 2,26 | -2,50% | 11.773,00 |
| 24.09.2025 | 2,36 | 2,40 | 2,31 | 2,32 | -1,94% | 7.359,00 |
| 23.09.2025 | 2,36 | 2,44 | 2,26 | 2,37 | -0,80% | 11.114,00 |
| 22.09.2025 | 2,43 | 2,49 | 2,31 | 2,39 | -1,04% | 16.740,00 |
| 19.09.2025 | 2,36 | 2,52 | 2,30 | 2,41 | 0,63% | 16.059,00 |
| 18.09.2025 | 2,29 | 2,56 | 2,28 | 2,40 | 1,91% | 21.028,00 |
| 17.09.2025 | 2,48 | 2,59 | 2,30 | 2,35 | -1,26% | 49.731,00 |
| 16.09.2025 | 2,40 | 2,41 | 2,32 | 2,38 | 0,00% | 22.520,00 |
| 15.09.2025 | 2,41 | 2,49 | 2,29 | 2,38 | -0,63% | 11.510,00 |
| 12.09.2025 | 2,23 | 2,59 | 2,23 | 2,40 | 8,37% | 51.279,00 |
| 11.09.2025 | 2,60 | 2,71 | 2,20 | 2,21 | -15,00% | 143.344,00 |
| 10.09.2025 | 2,75 | 2,80 | 2,47 | 2,60 | -2,26% | 82.052,00 |
| 09.09.2025 | 2,78 | 2,82 | 2,57 | 2,66 | -2,92% | 51.046,00 |
| 08.09.2025 | 2,86 | 2,93 | 2,35 | 2,74 | -6,48% | 235.273,00 |
| 05.09.2025 | 3,07 | 3,10 | 2,72 | 2,93 | -4,25% | 129.377,00 |
| 04.09.2025 | 2,98 | 3,21 | 2,64 | 3,06 | 7,75% | 495.355,00 |
| 03.09.2025 | 2,42 | 3,85 | 2,22 | 2,84 | 22,15% | 3.026.762,00 |
| 02.09.2025 | 2,17 | 2,56 | 2,05 | 2,33 | 33,85% | 822.970,00 |
| 29.08.2025 | 1,82 | 1,88 | 1,71 | 1,74 | 1,76% | 16.135,00 |
| 28.08.2025 | 1,69 | 1,76 | 1,68 | 1,71 | 1,01% | 15.845,00 |
| 27.08.2025 | 1,65 | 1,84 | 1,65 | 1,69 | -2,87% | 2.629,00 |
| 26.08.2025 | 1,61 | 1,84 | 1,61 | 1,74 | 1,34% | 2.241,00 |
| 25.08.2025 | 1,69 | 1,82 | 1,69 | 1,72 | 2,20% | 3.958,00 |
| 22.08.2025 | 1,61 | 1,82 | 1,61 | 1,68 | -2,89% | 6.148,00 |
| 21.08.2025 | 1,75 | 1,85 | 1,64 | 1,73 | 0,00% | 11.397,00 |
| 20.08.2025 | 1,74 | 1,82 | 1,73 | 1,73 | -2,54% | 1.329,00 |
| 19.08.2025 | 1,79 | 1,89 | 1,74 | 1,78 | 3,20% | 6.041,00 |
| 18.08.2025 | 1,77 | 1,77 | 1,69 | 1,72 | -4,44% | 8.716,00 |
| 15.08.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -2,63% | 9.861,00 |
| 14.08.2025 | 1,78 | 1,89 | 1,72 | 1,85 | 4,44% | 8.587,00 |
| 13.08.2025 | 1,68 | 1,78 | 1,68 | 1,77 | 2,91% | 19.630,00 |
| 12.08.2025 | 1,63 | 1,75 | 1,63 | 1,72 | 5,52% | 14.443,00 |
| 11.08.2025 | 1,77 | 1,77 | 1,63 | 1,63 | -7,91% | 24.466,00 |
| 08.08.2025 | 1,72 | 1,86 | 1,63 | 1,77 | 4,12% | 33.083,00 |
| 07.08.2025 | 1,80 | 1,86 | 1,69 | 1,70 | -6,39% | 51.722,00 |
| 06.08.2025 | 1,88 | 1,93 | 1,79 | 1,82 | -7,35% | 37.210,00 |
| 05.08.2025 | 1,95 | 1,99 | 1,88 | 1,96 | -0,51% | 35.400,00 |
| 04.08.2025 | 1,95 | 2,08 | 1,90 | 1,97 | -0,51% | 49.369,00 |
| 01.08.2025 | 2,12 | 2,12 | 1,96 | 1,98 | -6,60% | 53.499,00 |
| 31.07.2025 | 2,10 | 2,27 | 2,04 | 2,12 | 0,47% | 47.318,00 |
| 30.07.2025 | 2,10 | 2,27 | 2,10 | 2,11 | -0,47% | 31.359,00 |
| 29.07.2025 | 2,38 | 2,58 | 2,12 | 2,12 | -12,03% | 105.807,00 |
| 28.07.2025 | 2,54 | 2,59 | 2,37 | 2,41 | -3,60% | 44.808,00 |
| 25.07.2025 | 2,54 | 2,57 | 2,25 | 2,50 | -1,96% | 35.765,00 |
| 24.07.2025 | 2,89 | 2,89 | 2,38 | 2,55 | -0,78% | 108.422,00 |
| 23.07.2025 | 2,85 | 2,95 | 2,56 | 2,57 | -6,88% | 46.668,00 |
| 22.07.2025 | 2,46 | 2,98 | 2,46 | 2,76 | 9,09% | 82.388,00 |
| 21.07.2025 | 2,77 | 3,20 | 2,38 | 2,53 | -2,69% | 327.432,00 |
| 18.07.2025 | 1,96 | 2,60 | 1,96 | 2,60 | 34,72% | 165.285,00 |
| 17.07.2025 | 1,90 | 2,07 | 1,89 | 1,93 | 2,66% | 66.327,00 |