1,670$
-2,91%
Echtzeit-Aktienkurs Carver Bancorp
Bid:
Ask:
Aktienkurse zur Carver Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | 3.623,00 |
| 27.02.2025 | 1,69 | 1,75 | 1,69 | 1,72 | 1,18% | 7.254,00 |
| 26.02.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -1,73% | 40.853,00 |
| 25.02.2025 | 1,71 | 1,74 | 1,70 | 1,73 | 1,47% | 22.042,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -1,16% | 3.941,00 |
| 21.02.2025 | 1,70 | 1,75 | 1,70 | 1,73 | 1,47% | 14.589,00 |
| 20.02.2025 | 1,70 | 1,73 | 1,70 | 1,70 | -2,80% | 4.116,00 |
| 19.02.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 1,69% | 1.686,00 |
| 18.02.2025 | 1,75 | 1,76 | 1,70 | 1,72 | 0,58% | 2.774,00 |
| 14.02.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -2,84% | 1.789,00 |
| 13.02.2025 | 1,79 | 1,85 | 1,70 | 1,76 | 1,15% | 7.236,00 |
| 12.02.2025 | 1,72 | 1,77 | 1,70 | 1,74 | 1,75% | 4.507,00 |
| 11.02.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -3,39% | 2.791,00 |
| 10.02.2025 | 1,77 | 1,78 | 1,70 | 1,77 | 3,75% | 6.231,00 |
| 07.02.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,51% | 793,00 |
| 06.02.2025 | 1,75 | 1,75 | 1,70 | 1,75 | 0,57% | 3.065,00 |
| 05.02.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 2,96% | 3.617,00 |
| 04.02.2025 | 1,72 | 1,72 | 1,69 | 1,69 | 0,00% | 987,00 |
| 03.02.2025 | 1,78 | 1,80 | 1,65 | 1,69 | -6,11% | 36.391,00 |
| 31.01.2025 | 1,80 | 1,85 | 1,79 | 1,80 | 0,56% | 4.535,00 |
| 30.01.2025 | 1,79 | 1,82 | 1,78 | 1,79 | -2,19% | 5.083,00 |
| 29.01.2025 | 1,81 | 1,85 | 1,81 | 1,83 | -1,03% | 5.708,00 |
| 28.01.2025 | 1,86 | 1,86 | 1,84 | 1,85 | 0,98% | 5.714,00 |
| 27.01.2025 | 1,85 | 1,87 | 1,80 | 1,83 | -0,49% | 12.586,00 |
| 24.01.2025 | 1,81 | 1,85 | 1,81 | 1,84 | 0,55% | 8.600,00 |
| 23.01.2025 | 1,81 | 1,86 | 1,80 | 1,83 | 1,10% | 4.535,00 |
| 22.01.2025 | 1,80 | 1,86 | 1,80 | 1,81 | -2,53% | 3.552,00 |
| 21.01.2025 | 1,87 | 1,87 | 1,86 | 1,86 | 1,48% | 3.724,00 |
| 17.01.2025 | 1,82 | 1,87 | 1,80 | 1,83 | 0,55% | 9.820,00 |
| 16.01.2025 | 1,86 | 1,86 | 1,80 | 1,82 | -1,41% | 5.906,00 |
| 15.01.2025 | 1,81 | 1,90 | 1,80 | 1,85 | 1,43% | 17.749,00 |
| 14.01.2025 | 1,82 | 1,84 | 1,82 | 1,82 | 0,55% | 1.269,00 |
| 13.01.2025 | 1,88 | 1,88 | 1,80 | 1,81 | -1,63% | 20.345,00 |
| 10.01.2025 | 1,87 | 1,87 | 1,83 | 1,84 | -1,34% | 3.338,00 |
| 08.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,27% | 288,00 |
| 07.01.2025 | 1,88 | 1,89 | 1,84 | 1,87 | -0,43% | 5.162,00 |
| 06.01.2025 | 1,84 | 1,90 | 1,84 | 1,88 | 2,07% | 1.979,00 |
| 03.01.2025 | 1,86 | 1,89 | 1,83 | 1,84 | -2,65% | 4.684,00 |
| 02.01.2025 | 1,83 | 1,89 | 1,83 | 1,89 | 2,72% | 1.899,00 |
| 31.12.2024 | 1,87 | 1,87 | 1,82 | 1,84 | -0,54% | 8.881,00 |
| 30.12.2024 | 1,89 | 1,89 | 1,82 | 1,85 | -1,07% | 14.146,00 |
| 27.12.2024 | 1,90 | 1,90 | 1,81 | 1,87 | -1,32% | 24.669,00 |
| 26.12.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 4,06% | 11.855,00 |
| 24.12.2024 | 1,81 | 1,85 | 1,78 | 1,82 | -0,49% | 41.288,00 |
| 23.12.2024 | 1,87 | 1,87 | 1,81 | 1,83 | -1,61% | 6.752,00 |
| 20.12.2024 | 1,86 | 1,88 | 1,81 | 1,86 | 1,09% | 5.961,00 |
| 19.12.2024 | 1,84 | 1,88 | 1,83 | 1,84 | 2,22% | 9.314,00 |
| 18.12.2024 | 1,83 | 1,90 | 1,78 | 1,80 | -1,10% | 9.414,00 |
| 17.12.2024 | 1,85 | 1,89 | 1,82 | 1,82 | -1,09% | 17.598,00 |
| 16.12.2024 | 1,85 | 1,90 | 1,84 | 1,84 | 0,00% | 23.498,00 |
| 13.12.2024 | 1,81 | 1,84 | 1,79 | 1,84 | 1,10% | 9.583,00 |
| 12.12.2024 | 1,76 | 1,87 | 1,76 | 1,82 | 3,41% | 5.775,00 |
| 11.12.2024 | 1,85 | 1,85 | 1,76 | 1,76 | -1,12% | 15.632,00 |
| 10.12.2024 | 1,75 | 1,86 | 1,75 | 1,78 | -2,20% | 18.683,00 |
| 09.12.2024 | 1,86 | 1,89 | 1,80 | 1,82 | -0,49% | 25.641,00 |
| 06.12.2024 | 1,76 | 1,89 | 1,75 | 1,83 | 3,92% | 50.073,00 |
| 05.12.2024 | 1,80 | 1,83 | 1,74 | 1,76 | -3,30% | 7.193,00 |
| 04.12.2024 | 1,89 | 1,89 | 1,76 | 1,82 | -0,55% | 19.488,00 |
| 03.12.2024 | 1,89 | 1,89 | 1,77 | 1,83 | 0,00% | 19.066,00 |
| 02.12.2024 | 1,89 | 1,89 | 1,76 | 1,83 | -0,54% | 19.190,00 |
| 29.11.2024 | 1,80 | 1,93 | 1,76 | 1,84 | 0,55% | 25.748,00 |
| 27.11.2024 | 1,69 | 1,87 | 1,67 | 1,83 | 9,58% | 134.737,00 |
| 26.11.2024 | 1,69 | 1,69 | 1,63 | 1,67 | 0,00% | 6.343,00 |
| 25.11.2024 | 1,64 | 1,69 | 1,64 | 1,67 | 0,00% | 5.872,00 |
| 22.11.2024 | 1,61 | 1,69 | 1,61 | 1,67 | 2,45% | 4.017,00 |
| 20.11.2024 | 1,65 | 1,69 | 1,62 | 1,63 | -1,81% | 14.001,00 |
| 19.11.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -2,64% | 7.941,00 |
| 18.11.2024 | 1,70 | 1,73 | 1,68 | 1,71 | -0,29% | 10.624,00 |
| 15.11.2024 | 1,71 | 1,72 | 1,68 | 1,71 | 1,18% | 10.805,00 |
| 14.11.2024 | 1,68 | 1,72 | 1,68 | 1,69 | -0,88% | 3.153,00 |
| 13.11.2024 | 1,74 | 1,74 | 1,69 | 1,71 | 0,29% | 6.730,00 |
| 12.11.2024 | 1,69 | 1,76 | 1,65 | 1,70 | 4,29% | 20.598,00 |
| 11.11.2024 | 1,67 | 1,70 | 1,63 | 1,63 | -1,81% | 11.609,00 |
| 08.11.2024 | 1,67 | 1,71 | 1,65 | 1,66 | 0,61% | 17.240,00 |
| 07.11.2024 | 1,69 | 1,70 | 1,64 | 1,65 | -1,79% | 13.536,00 |
| 06.11.2024 | 1,82 | 1,87 | 1,67 | 1,68 | -10,16% | 107.995,00 |
| 05.11.2024 | 1,80 | 1,92 | 1,80 | 1,87 | -0,27% | 33.719,00 |
| 04.11.2024 | 1,67 | 1,97 | 1,67 | 1,88 | 10,95% | 139.549,00 |
| 01.11.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -3,43% | 4.800,00 |
| 31.10.2024 | 1,73 | 1,78 | 1,73 | 1,75 | 1,16% | 4.611,00 |
| 30.10.2024 | 1,74 | 1,82 | 1,73 | 1,73 | -1,98% | 7.122,00 |
| 29.10.2024 | 1,76 | 1,80 | 1,74 | 1,77 | -1,94% | 5.836,00 |
| 28.10.2024 | 1,79 | 1,80 | 1,74 | 1,80 | 2,86% | 13.693,00 |
| 25.10.2024 | 1,74 | 1,90 | 1,73 | 1,75 | 0,00% | 77.347,00 |
| 24.10.2024 | 1,74 | 1,75 | 1,69 | 1,75 | 4,17% | 29.880,00 |
| 23.10.2024 | 1,69 | 1,75 | 1,67 | 1,68 | -0,36% | 5.079,00 |
| 22.10.2024 | 1,70 | 1,74 | 1,68 | 1,69 | 0,96% | 8.443,00 |
| 21.10.2024 | 1,64 | 1,74 | 1,64 | 1,67 | 1,21% | 28.389,00 |
| 18.10.2024 | 1,66 | 1,67 | 1,61 | 1,65 | 1,23% | 26.676,00 |
| 17.10.2024 | 1,60 | 1,64 | 1,60 | 1,63 | -2,40% | 2.334,00 |
| 16.10.2024 | 1,62 | 1,67 | 1,53 | 1,67 | 3,09% | 35.019,00 |
| 15.10.2024 | 1,62 | 1,64 | 1,60 | 1,62 | -0,31% | 6.585,00 |
| 14.10.2024 | 1,58 | 1,66 | 1,55 | 1,63 | 0,93% | 9.803,00 |
| 11.10.2024 | 1,49 | 1,78 | 1,46 | 1,61 | 11,03% | 202.144,00 |
| 10.10.2024 | 1,81 | 1,82 | 1,45 | 1,45 | -20,33% | 108.498,00 |
| 09.10.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -2,35% | 7.393,00 |
| 08.10.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 0,75% | 2.308,00 |
| 07.10.2024 | 1,90 | 1,91 | 1,84 | 1,85 | -2,22% | 16.035,00 |
| 04.10.2024 | 1,86 | 1,89 | 1,86 | 1,89 | -1,46% | 5.108,00 |
| 03.10.2024 | 1,84 | 1,92 | 1,84 | 1,92 | 1,11% | 6.241,00 |