1,415$
4,04%
Echtzeit-Aktienkurs Carver Bancorp
Bid:
Ask:
Aktienkurse zur Carver Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 3,68% | 17.267,00 |
| 05.06.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 0,00% | 7.065,00 |
| 04.06.2025 | 1,41 | 1,41 | 1,36 | 1,36 | 0,00% | 7.324,00 |
| 03.06.2025 | 1,47 | 1,50 | 1,36 | 1,36 | -3,55% | 1.285,00 |
| 02.06.2025 | 1,49 | 1,49 | 1,40 | 1,41 | -6,62% | 5.515,00 |
| 30.05.2025 | 1,46 | 1,51 | 1,39 | 1,51 | 7,86% | 37.457,00 |
| 29.05.2025 | 1,41 | 1,52 | 1,39 | 1,40 | -0,71% | 21.375,00 |
| 28.05.2025 | 1,38 | 1,42 | 1,35 | 1,41 | 2,92% | 11.574,00 |
| 27.05.2025 | 1,55 | 1,55 | 1,37 | 1,37 | -7,43% | 32.259,00 |
| 23.05.2025 | 1,41 | 1,52 | 1,41 | 1,48 | -1,99% | 3.923,00 |
| 22.05.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 2,03% | 12.661,00 |
| 21.05.2025 | 1,44 | 1,54 | 1,44 | 1,48 | 4,23% | 55.202,00 |
| 20.05.2025 | 1,38 | 1,44 | 1,38 | 1,42 | -1,22% | 25.013,00 |
| 19.05.2025 | 1,47 | 1,47 | 1,41 | 1,44 | 4,93% | 11.429,00 |
| 16.05.2025 | 1,40 | 1,45 | 1,34 | 1,37 | -6,80% | 35.298,00 |
| 15.05.2025 | 1,40 | 1,47 | 1,38 | 1,47 | 4,34% | 24.462,00 |
| 14.05.2025 | 1,35 | 1,41 | 1,30 | 1,41 | 5,14% | 34.574,00 |
| 13.05.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -0,74% | 21.937,00 |
| 12.05.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -3,85% | 28.352,00 |
| 09.05.2025 | 1,41 | 1,41 | 1,33 | 1,40 | 3,24% | 2.625,00 |
| 08.05.2025 | 1,45 | 1,45 | 1,36 | 1,36 | -3,55% | 9.433,00 |
| 07.05.2025 | 1,42 | 1,48 | 1,36 | 1,41 | -2,08% | 7.459,00 |
| 06.05.2025 | 1,42 | 1,48 | 1,40 | 1,44 | 5,11% | 38.026,00 |
| 05.05.2025 | 1,36 | 1,41 | 1,36 | 1,37 | 0,00% | 8.993,00 |
| 02.05.2025 | 1,41 | 1,41 | 1,31 | 1,37 | -0,72% | 10.681,00 |
| 01.05.2025 | 1,33 | 1,42 | 1,31 | 1,38 | 0,73% | 9.956,00 |
| 30.04.2025 | 1,33 | 1,38 | 1,33 | 1,37 | -1,44% | 1.548,00 |
| 29.04.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 0,44% | 17.070,00 |
| 28.04.2025 | 1,31 | 1,39 | 1,31 | 1,38 | 5,64% | 5.751,00 |
| 25.04.2025 | 1,38 | 1,39 | 1,31 | 1,31 | -3,32% | 3.827,00 |
| 24.04.2025 | 1,33 | 1,40 | 1,33 | 1,36 | 0,07% | 3.984,00 |
| 23.04.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 2,58% | 3.724,00 |
| 22.04.2025 | 1,32 | 1,39 | 1,32 | 1,32 | 0,76% | 3.266,00 |
| 21.04.2025 | 1,35 | 1,37 | 1,30 | 1,31 | -2,96% | 6.274,00 |
| 17.04.2025 | 1,37 | 1,40 | 1,34 | 1,35 | -6,25% | 9.757,00 |
| 16.04.2025 | 1,34 | 1,44 | 1,34 | 1,44 | 3,60% | 4.888,00 |
| 15.04.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -3,14% | 18.508,00 |
| 14.04.2025 | 1,45 | 1,48 | 1,44 | 1,44 | 3,99% | 1.971,00 |
| 11.04.2025 | 1,39 | 1,44 | 1,35 | 1,38 | -1,43% | 4.652,00 |
| 10.04.2025 | 1,37 | 1,49 | 1,35 | 1,40 | 0,72% | 13.305,00 |
| 09.04.2025 | 1,40 | 1,41 | 1,35 | 1,39 | 0,72% | 19.202,00 |
| 08.04.2025 | 1,36 | 1,41 | 1,35 | 1,38 | 0,73% | 2.915,00 |
| 07.04.2025 | 1,38 | 1,41 | 1,35 | 1,37 | -1,08% | 23.593,00 |
| 04.04.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 0,36% | 9.791,00 |
| 03.04.2025 | 1,39 | 1,39 | 1,35 | 1,38 | -3,50% | 14.187,00 |
| 02.04.2025 | 1,40 | 1,46 | 1,40 | 1,43 | -0,35% | 5.805,00 |
| 01.04.2025 | 1,45 | 1,46 | 1,38 | 1,44 | 1,77% | 5.837,00 |
| 31.03.2025 | 1,37 | 1,49 | 1,37 | 1,41 | 1,44% | 20.676,00 |
| 28.03.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -1,42% | 8.370,00 |
| 27.03.2025 | 1,52 | 1,52 | 1,40 | 1,41 | -1,40% | 2.434,00 |
| 26.03.2025 | 1,39 | 1,50 | 1,38 | 1,43 | -1,87% | 11.772,00 |
| 25.03.2025 | 1,37 | 1,51 | 1,36 | 1,46 | 5,43% | 25.690,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,38 | 1,38 | 0,15% | 6.414,00 |
| 21.03.2025 | 1,38 | 1,42 | 1,36 | 1,38 | -4,83% | 7.273,00 |
| 20.03.2025 | 1,31 | 1,55 | 1,31 | 1,45 | 4,32% | 15.717,00 |
| 19.03.2025 | 1,35 | 1,41 | 1,35 | 1,39 | -1,42% | 6.022,00 |
| 18.03.2025 | 1,31 | 1,41 | 1,31 | 1,41 | 7,63% | 25.269,00 |
| 17.03.2025 | 1,40 | 1,40 | 1,30 | 1,31 | -5,07% | 29.613,00 |
| 14.03.2025 | 1,42 | 1,45 | 1,37 | 1,38 | -6,76% | 31.114,00 |
| 13.03.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -3,71% | 15.734,00 |
| 12.03.2025 | 1,50 | 1,58 | 1,49 | 1,54 | 1,92% | 4.676,00 |
| 11.03.2025 | 1,55 | 1,58 | 1,49 | 1,51 | -0,13% | 8.146,00 |
| 10.03.2025 | 1,56 | 1,59 | 1,51 | 1,51 | -2,71% | 7.402,00 |
| 07.03.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -1,77% | 2.492,00 |
| 06.03.2025 | 1,64 | 1,64 | 1,54 | 1,58 | -0,32% | 3.019,00 |
| 05.03.2025 | 1,61 | 1,61 | 1,59 | 1,59 | 0,96% | 1.235,00 |
| 04.03.2025 | 1,59 | 1,59 | 1,40 | 1,57 | -1,88% | 8.884,00 |
| 03.03.2025 | 1,74 | 1,74 | 1,56 | 1,60 | -4,48% | 16.424,00 |
| 28.02.2025 | 1,70 | 1,70 | 1,63 | 1,68 | -2,62% | 44.754,00 |
| 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 |