1,600$
8,84%
Echtzeit-Aktienkurs Carver Bancorp
Bid:
Ask:
Aktienkurse zur Carver Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,43 | 1,60 | 1,40 | 1,60 | 8,84% | 86.101,00 |
| 25.04.2024 | 1,53 | 1,53 | 1,40 | 1,47 | -5,77% | 32.140,00 |
| 24.04.2024 | 1,61 | 1,64 | 1,55 | 1,56 | -1,89% | 36.265,00 |
| 23.04.2024 | 1,59 | 1,67 | 1,53 | 1,59 | 0,63% | 121.502,00 |
| 22.04.2024 | 1,63 | 1,63 | 1,56 | 1,58 | -4,70% | 8.506,00 |
| 19.04.2024 | 1,77 | 1,80 | 1,56 | 1,66 | 6,97% | 39.171,00 |
| 18.04.2024 | 1,60 | 1,80 | 1,55 | 1,55 | 0,65% | 74.611,00 |
| 17.04.2024 | 1,44 | 1,55 | 1,44 | 1,54 | 6,94% | 14.798,00 |
| 16.04.2024 | 1,26 | 1,46 | 1,26 | 1,44 | 11,63% | 63.286,00 |
| 15.04.2024 | 1,36 | 1,36 | 1,29 | 1,29 | -3,01% | 11.371,00 |
| 12.04.2024 | 1,36 | 1,36 | 1,26 | 1,33 | -1,48% | 32.270,00 |
| 11.04.2024 | 1,37 | 1,44 | 1,34 | 1,35 | -3,57% | 37.662,00 |
| 10.04.2024 | 1,44 | 1,45 | 1,35 | 1,40 | -4,76% | 25.462,00 |
| 09.04.2024 | 1,44 | 1,51 | 1,42 | 1,47 | 2,08% | 13.170,00 |
| 08.04.2024 | 1,60 | 1,60 | 1,44 | 1,44 | -9,43% | 49.705,00 |
| 05.04.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 2,58% | 5.760,00 |
| 04.04.2024 | 1,58 | 1,59 | 1,55 | 1,55 | -1,27% | 3.694,00 |
| 03.04.2024 | 1,57 | 1,62 | 1,55 | 1,57 | -1,88% | 4.801,00 |
| 02.04.2024 | 1,56 | 1,65 | 1,54 | 1,60 | 0,63% | 31.939,00 |
| 01.04.2024 | 1,60 | 1,60 | 1,54 | 1,59 | 3,92% | 2.686,00 |
| 28.03.2024 | 1,59 | 1,60 | 1,53 | 1,53 | -3,77% | 10.116,00 |
| 27.03.2024 | 1,61 | 1,61 | 1,59 | 1,59 | 1,27% | 1.004,00 |
| 26.03.2024 | 1,67 | 1,67 | 1,57 | 1,57 | 1,29% | 6.846,00 |
| 25.03.2024 | 1,66 | 1,66 | 1,50 | 1,55 | -8,28% | 15.964,00 |
| 22.03.2024 | 1,64 | 1,69 | 1,63 | 1,69 | 4,97% | 10.613,00 |
| 21.03.2024 | 1,57 | 1,66 | 1,55 | 1,61 | 1,90% | 21.615,00 |
| 20.03.2024 | 1,57 | 1,58 | 1,53 | 1,58 | 1,28% | 7.217,00 |
| 19.03.2024 | 1,65 | 1,66 | 1,52 | 1,56 | -1,27% | 33.279,00 |
| 18.03.2024 | 1,62 | 1,69 | 1,58 | 1,58 | 0,00% | 38.666,00 |
| 15.03.2024 | 1,64 | 1,83 | 1,58 | 1,58 | -3,07% | 33.610,00 |
| 14.03.2024 | 1,63 | 1,82 | 1,62 | 1,63 | 2,52% | 73.709,00 |
| 13.03.2024 | 1,60 | 1,70 | 1,59 | 1,59 | -2,45% | 32.275,00 |
| 12.03.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -3,55% | 7.918,00 |
| 11.03.2024 | 1,73 | 1,78 | 1,69 | 1,69 | -0,59% | 5.601,00 |
| 08.03.2024 | 1,74 | 1,86 | 1,67 | 1,70 | -2,30% | 34.410,00 |
| 07.03.2024 | 1,70 | 1,74 | 1,66 | 1,74 | 0,58% | 5.172,00 |
| 06.03.2024 | 1,72 | 1,78 | 1,66 | 1,73 | 1,17% | 27.299,00 |
| 05.03.2024 | 1,63 | 1,72 | 1,63 | 1,71 | 4,91% | 7.983,00 |
| 04.03.2024 | 1,70 | 1,70 | 1,63 | 1,63 | -2,98% | 10.125,00 |
| 01.03.2024 | 1,72 | 1,72 | 1,63 | 1,68 | 0,00% | 11.785,00 |
| 29.02.2024 | 1,70 | 1,73 | 1,68 | 1,68 | 0,00% | 10.327,00 |
| 28.02.2024 | 1,64 | 1,72 | 1,61 | 1,68 | 1,82% | 6.055,00 |
| 27.02.2024 | 1,60 | 1,67 | 1,60 | 1,65 | 1,23% | 5.596,00 |
| 26.02.2024 | 1,62 | 1,68 | 1,59 | 1,63 | -0,31% | 10.525,00 |
| 23.02.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -0,91% | 4.083,00 |
| 22.02.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -2,37% | 2.942,00 |
| 21.02.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 3,05% | 2.501,00 |
| 20.02.2024 | 1,63 | 1,70 | 1,63 | 1,64 | -2,09% | 14.994,00 |
| 16.02.2024 | 1,75 | 1,75 | 1,62 | 1,68 | -0,68% | 22.007,00 |
| 15.02.2024 | 1,74 | 1,79 | 1,65 | 1,69 | -5,26% | 31.789,00 |
| 14.02.2024 | 1,80 | 1,86 | 1,74 | 1,78 | 1,12% | 13.741,00 |
| 13.02.2024 | 1,83 | 1,94 | 1,76 | 1,76 | -5,36% | 24.971,00 |
| 12.02.2024 | 1,71 | 1,87 | 1,69 | 1,86 | 10,71% | 28.224,00 |
| 09.02.2024 | 1,62 | 1,72 | 1,62 | 1,68 | 5,00% | 16.445,00 |
| 08.02.2024 | 1,51 | 1,66 | 1,51 | 1,60 | 4,58% | 34.940,00 |
| 07.02.2024 | 1,58 | 1,70 | 1,50 | 1,53 | -1,92% | 34.843,00 |
| 06.02.2024 | 1,70 | 1,71 | 1,53 | 1,56 | -9,30% | 53.008,00 |
| 05.02.2024 | 1,73 | 1,78 | 1,71 | 1,72 | -0,58% | 14.400,00 |
| 02.02.2024 | 1,84 | 1,84 | 1,58 | 1,73 | -5,98% | 32.112,00 |
| 01.02.2024 | 2,01 | 2,01 | 1,80 | 1,84 | -8,91% | 52.320,00 |
| 31.01.2024 | 2,09 | 2,19 | 1,87 | 2,02 | -4,26% | 49.437,00 |
| 30.01.2024 | 2,11 | 2,19 | 2,11 | 2,11 | -1,87% | 4.371,00 |
| 29.01.2024 | 2,24 | 2,27 | 2,06 | 2,15 | -2,71% | 7.441,00 |
| 26.01.2024 | 2,32 | 2,33 | 2,16 | 2,21 | -3,49% | 36.573,00 |
| 25.01.2024 | 1,97 | 2,35 | 1,97 | 2,29 | 15,08% | 105.089,00 |
| 24.01.2024 | 2,01 | 2,01 | 1,98 | 1,99 | -1,00% | 5.049,00 |
| 23.01.2024 | 1,94 | 2,05 | 1,94 | 2,01 | 1,01% | 4.932,00 |
| 22.01.2024 | 1,99 | 2,03 | 1,98 | 1,99 | -1,97% | 4.394,00 |
| 19.01.2024 | 1,91 | 2,03 | 1,91 | 2,03 | 4,64% | 24.885,00 |
| 18.01.2024 | 1,90 | 1,94 | 1,90 | 1,94 | -0,51% | 3.436,00 |
| 17.01.2024 | 1,84 | 2,00 | 1,84 | 1,95 | 5,98% | 28.979,00 |
| 16.01.2024 | 1,84 | 1,87 | 1,84 | 1,84 | 0,55% | 3.930,00 |
| 12.01.2024 | 1,91 | 1,91 | 1,79 | 1,83 | -5,18% | 18.844,00 |
| 11.01.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 1,05% | 21.857,00 |
| 10.01.2024 | 1,87 | 1,94 | 1,87 | 1,91 | -1,55% | 6.344,00 |
| 09.01.2024 | 1,86 | 1,95 | 1,86 | 1,94 | 1,51% | 31.704,00 |
| 08.01.2024 | 1,94 | 2,04 | 1,83 | 1,91 | -0,20% | 93.051,00 |
| 05.01.2024 | 1,88 | 1,99 | 1,88 | 1,92 | 1,53% | 25.501,00 |
| 04.01.2024 | 2,01 | 2,01 | 1,85 | 1,89 | -4,26% | 22.488,00 |
| 03.01.2024 | 2,02 | 2,02 | 1,96 | 1,97 | -1,50% | 4.223,00 |
| 02.01.2024 | 2,03 | 2,09 | 1,98 | 2,00 | 1,52% | 15.171,00 |
| 29.12.2023 | 1,79 | 2,18 | 1,79 | 1,97 | 10,67% | 164.818,00 |
| 28.12.2023 | 1,77 | 1,80 | 1,71 | 1,78 | 2,89% | 24.484,00 |
| 27.12.2023 | 1,82 | 1,82 | 1,67 | 1,73 | -5,46% | 18.950,00 |
| 26.12.2023 | 1,62 | 1,83 | 1,62 | 1,83 | 11,59% | 31.630,00 |
| 22.12.2023 | 1,67 | 1,69 | 1,63 | 1,64 | -2,38% | 4.658,00 |
| 21.12.2023 | 1,65 | 1,69 | 1,61 | 1,68 | -1,18% | 21.916,00 |
| 20.12.2023 | 1,73 | 1,76 | 1,60 | 1,70 | 2,41% | 39.392,00 |
| 19.12.2023 | 1,71 | 1,74 | 1,66 | 1,66 | -0,60% | 26.876,00 |
| 18.12.2023 | 1,66 | 1,72 | 1,65 | 1,67 | -0,60% | 15.695,00 |
| 15.12.2023 | 1,61 | 1,74 | 1,61 | 1,68 | 1,82% | 40.097,00 |
| 14.12.2023 | 1,68 | 1,80 | 1,65 | 1,65 | -2,37% | 23.533,00 |
| 13.12.2023 | 1,67 | 1,75 | 1,62 | 1,69 | 1,20% | 18.165,00 |
| 12.12.2023 | 1,82 | 1,97 | 1,67 | 1,67 | -3,47% | 27.848,00 |
| 11.12.2023 | 1,78 | 1,86 | 1,73 | 1,73 | -4,95% | 19.177,00 |
| 08.12.2023 | 1,83 | 1,90 | 1,74 | 1,82 | -2,15% | 48.467,00 |
| 07.12.2023 | 1,94 | 1,96 | 1,86 | 1,86 | -4,12% | 25.424,00 |
| 06.12.2023 | 1,98 | 2,04 | 1,92 | 1,94 | -3,00% | 25.063,00 |
| 05.12.2023 | 2,04 | 2,04 | 1,86 | 2,00 | -0,50% | 57.088,00 |
| 04.12.2023 | 1,91 | 2,01 | 1,83 | 2,01 | 4,69% | 46.505,00 |