106,100$
-3,10%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 111,50 | 111,50 | 105,99 | 106,10 | -3,08% | 9.421,00 |
| 14.10.2025 | 104,92 | 110,63 | 104,50 | 109,47 | 3,73% | 94.701,00 |
| 13.10.2025 | 106,01 | 106,64 | 103,26 | 105,53 | 1,83% | 90.104,00 |
| 10.10.2025 | 111,87 | 112,89 | 103,56 | 103,63 | -6,78% | 154.296,00 |
| 09.10.2025 | 111,88 | 111,98 | 109,47 | 111,17 | 0,01% | 121.727,00 |
| 08.10.2025 | 108,93 | 111,68 | 107,41 | 111,16 | 2,51% | 91.615,00 |
| 07.10.2025 | 111,98 | 113,06 | 108,23 | 108,44 | -3,34% | 83.227,00 |
| 06.10.2025 | 110,83 | 113,78 | 109,77 | 112,19 | 2,62% | 149.998,00 |
| 03.10.2025 | 109,00 | 110,82 | 108,90 | 109,33 | 0,47% | 8.735,00 |
| 02.10.2025 | 110,05 | 110,05 | 106,85 | 108,82 | -1,52% | 101.438,00 |
| 01.10.2025 | 107,73 | 110,81 | 105,97 | 110,51 | 2,16% | 135.271,00 |
| 30.09.2025 | 116,25 | 117,23 | 107,87 | 108,17 | -7,38% | 227.699,00 |
| 29.09.2025 | 117,87 | 118,50 | 115,86 | 116,80 | -1,02% | 94.644,00 |
| 26.09.2025 | 115,69 | 119,22 | 113,31 | 118,00 | 2,30% | 103.607,00 |
| 25.09.2025 | 114,96 | 117,61 | 114,30 | 115,35 | 0,44% | 141.753,00 |
| 24.09.2025 | 116,92 | 117,52 | 114,60 | 114,84 | -1,47% | 116.708,00 |
| 23.09.2025 | 112,44 | 117,10 | 112,20 | 116,55 | 2,61% | 147.666,00 |
| 22.09.2025 | 114,00 | 114,37 | 112,68 | 113,58 | -0,02% | 125.449,00 |
| 19.09.2025 | 116,36 | 116,37 | 112,81 | 113,61 | -1,55% | 292.316,00 |
| 18.09.2025 | 110,13 | 115,59 | 110,00 | 115,39 | 4,49% | 162.950,00 |
| 17.09.2025 | 108,50 | 112,51 | 108,50 | 110,43 | 2,19% | 125.290,00 |
| 16.09.2025 | 108,63 | 109,07 | 106,50 | 108,06 | -0,87% | 87.421,00 |
| 15.09.2025 | 109,03 | 110,10 | 107,78 | 109,01 | -0,08% | 130.505,00 |
| 12.09.2025 | 111,25 | 111,25 | 109,03 | 109,10 | -2,00% | 58.842,00 |
| 11.09.2025 | 110,76 | 112,45 | 110,39 | 111,33 | -0,18% | 78.244,00 |
| 10.09.2025 | 111,15 | 111,76 | 109,73 | 111,53 | 0,81% | 109.189,00 |
| 09.09.2025 | 111,33 | 112,10 | 109,89 | 110,63 | -0,84% | 55.003,00 |
| 08.09.2025 | 110,78 | 112,41 | 109,98 | 111,57 | 1,58% | 70.679,00 |
| 05.09.2025 | 116,64 | 118,00 | 109,81 | 109,84 | -5,21% | 99.555,00 |
| 04.09.2025 | 113,82 | 116,40 | 112,10 | 115,88 | 1,81% | 115.931,00 |
| 03.09.2025 | 113,66 | 115,51 | 112,71 | 113,82 | -0,37% | 148.114,00 |
| 02.09.2025 | 112,83 | 114,48 | 112,44 | 114,24 | -0,23% | 77.274,00 |
| 29.08.2025 | 114,82 | 115,56 | 113,99 | 114,50 | 0,17% | 81.622,00 |
| 28.08.2025 | 114,55 | 114,61 | 112,98 | 114,30 | 0,36% | 66.449,00 |
| 27.08.2025 | 114,71 | 116,10 | 113,13 | 113,89 | -1,39% | 180.045,00 |
| 26.08.2025 | 112,83 | 116,48 | 112,61 | 115,50 | 2,76% | 168.307,00 |
| 25.08.2025 | 110,55 | 114,36 | 109,36 | 112,40 | 1,39% | 159.224,00 |
| 22.08.2025 | 104,82 | 111,34 | 104,20 | 110,86 | 5,97% | 284.005,00 |
| 21.08.2025 | 103,16 | 104,76 | 102,57 | 104,61 | 0,79% | 111.158,00 |
| 20.08.2025 | 103,53 | 105,19 | 102,58 | 103,79 | 0,15% | 85.584,00 |
| 19.08.2025 | 105,27 | 106,32 | 103,20 | 103,63 | -2,19% | 73.886,00 |
| 18.08.2025 | 108,30 | 108,30 | 105,95 | 105,95 | -1,51% | 75.165,00 |
| 15.08.2025 | 108,28 | 108,28 | 105,56 | 107,57 | -0,27% | 113.473,00 |
| 14.08.2025 | 106,93 | 108,54 | 105,60 | 107,86 | -0,54% | 119.809,00 |
| 13.08.2025 | 103,36 | 108,69 | 103,36 | 108,45 | 5,31% | 261.040,00 |
| 12.08.2025 | 99,10 | 103,39 | 97,92 | 102,98 | 4,70% | 207.254,00 |
| 11.08.2025 | 99,76 | 100,49 | 97,75 | 98,36 | -0,82% | 126.631,00 |
| 08.08.2025 | 96,63 | 99,53 | 94,99 | 99,17 | 3,83% | 157.099,00 |
| 07.08.2025 | 95,50 | 95,80 | 94,54 | 95,51 | 0,29% | 143.620,00 |
| 06.08.2025 | 95,18 | 95,69 | 94,01 | 95,23 | 0,05% | 108.368,00 |
| 05.08.2025 | 95,00 | 95,55 | 93,40 | 95,18 | 0,35% | 126.348,00 |
| 04.08.2025 | 92,64 | 94,97 | 91,54 | 94,85 | 2,65% | 108.076,00 |
| 01.08.2025 | 95,75 | 95,83 | 92,11 | 92,40 | -3,95% | 216.208,00 |
| 31.07.2025 | 98,92 | 98,92 | 95,94 | 96,20 | -3,34% | 124.422,00 |
| 30.07.2025 | 97,34 | 99,96 | 94,87 | 99,52 | 1,90% | 218.081,00 |
| 29.07.2025 | 99,47 | 100,39 | 91,25 | 97,66 | -3,75% | 261.767,00 |
| 28.07.2025 | 103,00 | 103,87 | 99,83 | 101,46 | -0,84% | 144.740,00 |
| 25.07.2025 | 100,29 | 102,54 | 98,42 | 102,32 | 1,91% | 103.174,00 |
| 24.07.2025 | 101,42 | 101,42 | 100,15 | 100,40 | -1,04% | 119.202,00 |
| 23.07.2025 | 101,98 | 101,98 | 100,00 | 101,46 | 0,35% | 74.677,00 |
| 22.07.2025 | 102,01 | 102,01 | 99,94 | 101,11 | -0,93% | 114.219,00 |
| 21.07.2025 | 101,88 | 102,92 | 101,40 | 102,06 | 0,35% | 77.568,00 |
| 18.07.2025 | 100,93 | 101,91 | 99,81 | 101,70 | 1,93% | 71.615,00 |
| 17.07.2025 | 98,07 | 100,69 | 97,57 | 99,77 | 2,37% | 118.100,00 |
| 16.07.2025 | 97,60 | 98,48 | 95,04 | 97,46 | 0,19% | 118.771,00 |
| 15.07.2025 | 102,40 | 102,72 | 96,59 | 97,28 | -5,00% | 141.636,00 |
| 14.07.2025 | 101,80 | 103,50 | 101,51 | 102,40 | 0,83% | 124.246,00 |
| 11.07.2025 | 101,93 | 103,37 | 101,39 | 101,56 | -0,39% | 107.424,00 |
| 10.07.2025 | 103,97 | 104,60 | 101,73 | 101,96 | -2,00% | 84.489,00 |
| 09.07.2025 | 103,50 | 104,26 | 101,11 | 104,04 | 1,04% | 112.969,00 |
| 08.07.2025 | 102,50 | 105,57 | 102,37 | 102,97 | 0,73% | 122.736,00 |
| 07.07.2025 | 102,43 | 103,46 | 100,00 | 102,22 | -0,39% | 98.258,00 |
| 03.07.2025 | 103,23 | 106,38 | 100,02 | 102,62 | 0,00% | 212.593,00 |
| 02.07.2025 | 100,56 | 102,64 | 100,01 | 102,62 | 2,02% | 137.962,00 |
| 01.07.2025 | 96,48 | 102,00 | 95,68 | 100,59 | 3,84% | 164.568,00 |
| 30.06.2025 | 100,15 | 100,15 | 95,98 | 96,87 | -3,08% | 196.929,00 |
| 27.06.2025 | 97,00 | 100,15 | 97,00 | 99,95 | 3,16% | 434.970,00 |
| 26.06.2025 | 93,41 | 97,20 | 93,05 | 96,89 | 3,94% | 109.536,00 |
| 25.06.2025 | 93,86 | 93,86 | 91,41 | 93,22 | -0,63% | 121.201,00 |
| 24.06.2025 | 92,60 | 94,09 | 90,96 | 93,81 | 1,68% | 127.981,00 |
| 23.06.2025 | 86,04 | 92,71 | 86,04 | 92,26 | 7,23% | 192.416,00 |
| 20.06.2025 | 83,79 | 86,47 | 83,50 | 86,04 | 3,53% | 146.420,00 |
| 18.06.2025 | 82,16 | 83,88 | 81,00 | 83,11 | 0,97% | 59.901,00 |
| 17.06.2025 | 82,60 | 83,69 | 82,24 | 82,31 | -1,41% | 76.323,00 |
| 16.06.2025 | 84,23 | 84,41 | 82,53 | 83,49 | 0,49% | 73.969,00 |
| 13.06.2025 | 85,39 | 85,39 | 82,75 | 83,08 | -4,04% | 90.242,00 |
| 12.06.2025 | 87,23 | 87,27 | 85,25 | 86,58 | -1,83% | 86.328,00 |
| 11.06.2025 | 91,73 | 92,63 | 87,56 | 88,19 | -3,49% | 94.014,00 |
| 10.06.2025 | 89,77 | 92,32 | 89,46 | 91,38 | 2,17% | 225.563,00 |
| 09.06.2025 | 87,32 | 89,56 | 86,50 | 89,44 | 2,66% | 68.445,00 |
| 06.06.2025 | 86,60 | 87,58 | 85,53 | 87,12 | 2,12% | 60.422,00 |
| 05.06.2025 | 85,89 | 86,33 | 84,98 | 85,31 | -0,63% | 56.183,00 |
| 04.06.2025 | 89,21 | 89,21 | 84,99 | 85,85 | -3,78% | 70.181,00 |
| 03.06.2025 | 87,05 | 89,43 | 87,00 | 89,22 | 2,05% | 72.307,00 |
| 02.06.2025 | 88,12 | 88,66 | 86,01 | 87,43 | -0,52% | 78.908,00 |
| 30.05.2025 | 87,19 | 88,18 | 86,93 | 87,89 | 0,47% | 64.427,00 |
| 29.05.2025 | 87,41 | 87,59 | 86,30 | 87,48 | 0,33% | 41.001,00 |
| 28.05.2025 | 88,53 | 89,33 | 86,84 | 87,19 | -1,70% | 61.634,00 |
| 27.05.2025 | 87,42 | 88,96 | 86,01 | 88,70 | 3,13% | 69.533,00 |
| 23.05.2025 | 86,40 | 87,36 | 84,94 | 86,01 | -1,59% | 63.681,00 |