2,745$
-0,90%
Echtzeit-Aktienkurs Carver Bancorp
Bid:
Ask:
Aktienkurse zur Carver Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.784,00 |
| 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% | 17.108,00 |
| 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% | 14.916,00 |
| 06.10.2025 | 2,72 | 2,72 | 2,40 | 2,70 | 1,12% | 45.573,00 |
| 03.10.2025 | 2,81 | 2,81 | 2,67 | 2,67 | -2,55% | 6.740,00 |
| 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% | 34.225,00 |
| 30.09.2025 | 2,40 | 2,45 | 2,34 | 2,40 | 3,00% | 7.711,00 |
| 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% | 7.341,00 |
| 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% | 16.635,00 |
| 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% | 20.990,00 |
| 17.09.2025 | 2,48 | 2,59 | 2,30 | 2,35 | -1,26% | 49.726,00 |
| 16.09.2025 | 2,40 | 2,41 | 2,32 | 2,38 | 0,00% | 22.439,00 |
| 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% | 486.557,00 |
| 03.09.2025 | 2,42 | 3,85 | 2,23 | 2,84 | 22,15% | 2.996.213,00 |
| 02.09.2025 | 2,17 | 2,56 | 2,05 | 2,33 | 33,85% | 798.602,00 |
| 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% | 15.595,00 |
| 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% | 3.956,00 |
| 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% | 11.146,00 |
| 20.08.2025 | 1,74 | 1,82 | 1,73 | 1,73 | -2,54% | 1.328,00 |
| 19.08.2025 | 1,79 | 1,89 | 1,74 | 1,78 | 3,20% | 6.040,00 |
| 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% | 8.572,00 |
| 13.08.2025 | 1,68 | 1,78 | 1,68 | 1,77 | 2,91% | 19.605,00 |
| 12.08.2025 | 1,63 | 1,75 | 1,63 | 1,72 | 5,52% | 14.423,00 |
| 11.08.2025 | 1,77 | 1,77 | 1,63 | 1,63 | -7,91% | 24.410,00 |
| 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% | 51.689,00 |
| 06.08.2025 | 1,88 | 1,93 | 1,79 | 1,82 | -7,35% | 37.019,00 |
| 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% | 49.342,00 |
| 01.08.2025 | 2,12 | 2,12 | 1,96 | 1,98 | -6,69% | 53.499,00 |
| 31.07.2025 | 2,10 | 2,27 | 2,04 | 2,12 | 0,56% | 47.316,00 |
| 30.07.2025 | 2,10 | 2,27 | 2,10 | 2,11 | -0,47% | 30.559,00 |
| 29.07.2025 | 2,38 | 2,58 | 2,12 | 2,12 | -12,03% | 105.755,00 |
| 28.07.2025 | 2,54 | 2,59 | 2,37 | 2,41 | -3,60% | 44.151,00 |
| 25.07.2025 | 2,54 | 2,57 | 2,25 | 2,50 | -1,96% | 35.765,00 |
| 24.07.2025 | 2,65 | 2,65 | 2,38 | 2,55 | -0,78% | 108.401,00 |
| 23.07.2025 | 2,85 | 2,95 | 2,56 | 2,57 | -6,88% | 45.929,00 |
| 22.07.2025 | 2,46 | 2,98 | 2,46 | 2,76 | 9,09% | 81.748,00 |
| 21.07.2025 | 2,77 | 3,20 | 2,38 | 2,53 | -2,69% | 326.992,00 |
| 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% | 66.313,00 |
| 16.07.2025 | 1,85 | 1,92 | 1,83 | 1,88 | 2,17% | 42.691,00 |
| 15.07.2025 | 1,83 | 1,90 | 1,82 | 1,84 | -0,90% | 27.048,00 |
| 14.07.2025 | 1,79 | 1,92 | 1,79 | 1,86 | 1,46% | 38.081,00 |
| 11.07.2025 | 1,87 | 1,94 | 1,83 | 1,83 | -1,08% | 26.594,00 |
| 10.07.2025 | 1,81 | 1,89 | 1,76 | 1,85 | 2,20% | 100.364,00 |
| 09.07.2025 | 1,73 | 1,95 | 1,73 | 1,81 | 3,43% | 20.331,00 |
| 08.07.2025 | 1,77 | 1,93 | 1,72 | 1,75 | 1,74% | 54.583,00 |
| 07.07.2025 | 1,71 | 1,80 | 1,63 | 1,72 | 0,00% | 61.523,00 |
| 03.07.2025 | 1,75 | 1,80 | 1,71 | 1,72 | -1,71% | 4.003,00 |
| 02.07.2025 | 1,69 | 1,83 | 1,60 | 1,75 | 1,74% | 44.084,00 |
| 01.07.2025 | 1,70 | 1,77 | 1,63 | 1,72 | -0,58% | 2.735,00 |
| 30.06.2025 | 1,70 | 1,81 | 1,55 | 1,73 | 2,98% | 68.090,00 |
| 27.06.2025 | 1,65 | 1,77 | 1,58 | 1,68 | -0,13% | 29.921,00 |
| 26.06.2025 | 1,71 | 1,75 | 1,64 | 1,68 | -3,87% | 7.044,00 |
| 25.06.2025 | 1,72 | 1,76 | 1,69 | 1,75 | 1,69% | 6.130,00 |
| 24.06.2025 | 1,59 | 1,76 | 1,56 | 1,72 | 11,75% | 26.059,00 |
| 23.06.2025 | 1,59 | 1,65 | 1,50 | 1,54 | -7,78% | 38.740,00 |
| 20.06.2025 | 1,67 | 1,70 | 1,59 | 1,67 | -1,18% | 21.807,00 |
| 18.06.2025 | 1,61 | 1,72 | 1,58 | 1,69 | 1,17% | 41.541,00 |
| 17.06.2025 | 1,79 | 1,80 | 1,67 | 1,67 | -7,19% | 34.957,00 |
| 16.06.2025 | 1,68 | 1,84 | 1,58 | 1,80 | 15,38% | 126.268,00 |
| 13.06.2025 | 1,57 | 1,57 | 1,51 | 1,56 | -5,45% | 14.763,00 |
| 12.06.2025 | 1,67 | 1,67 | 1,56 | 1,65 | 0,61% | 7.526,00 |
| 11.06.2025 | 1,62 | 1,66 | 1,59 | 1,64 | -1,20% | 14.369,00 |
| 10.06.2025 | 1,45 | 1,69 | 1,45 | 1,66 | 14,48% | 87.201,00 |
| 09.06.2025 | 1,41 | 1,52 | 1,40 | 1,45 | 2,84% | 31.429,00 |
| 06.06.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 3,68% | 17.267,00 |
| 05.06.2025 | 1,38 | 1,39 | 1,36 | 1,36 | 0,00% | 6.541,00 |
| 04.06.2025 | 1,41 | 1,41 | 1,36 | 1,36 | 0,00% | 7.197,00 |
| 03.06.2025 | 1,47 | 1,50 | 1,36 | 1,36 | -3,55% | 1.243,00 |
| 02.06.2025 | 1,49 | 1,49 | 1,40 | 1,41 | -6,62% | 5.425,00 |
| 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% | 21.075,00 |
| 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% | 26.753,00 |
| 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 |