76,990$
-1,97%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 76,55 | 77,88 | 74,08 | 76,77 | -2,25% | 217.314,00 |
| 06.03.2026 | 76,37 | 78,68 | 74,41 | 78,54 | -0,85% | 128,00 |
| 05.03.2026 | 76,49 | 80,29 | 75,50 | 79,21 | 3,43% | 181.379,00 |
| 04.03.2026 | 77,90 | 79,26 | 76,35 | 76,58 | -0,67% | 209.287,00 |
| 03.03.2026 | 72,41 | 77,44 | 72,04 | 77,10 | 3,07% | 157.891,00 |
| 02.03.2026 | 71,90 | 77,51 | 70,72 | 74,80 | 0,82% | 200.743,00 |
| 27.02.2026 | 75,24 | 75,99 | 71,47 | 74,19 | -4,22% | 334.158,00 |
| 26.02.2026 | 81,45 | 82,99 | 77,11 | 77,46 | -3,55% | 358.062,00 |
| 25.02.2026 | 79,35 | 80,57 | 78,77 | 80,31 | 1,79% | 118.723,00 |
| 24.02.2026 | 75,34 | 79,02 | 73,90 | 78,90 | 4,30% | 248.814,00 |
| 23.02.2026 | 82,94 | 83,76 | 74,98 | 75,65 | -9,56% | 409.043,00 |
| 20.02.2026 | 83,95 | 84,64 | 82,40 | 83,65 | -0,38% | 120.122,00 |
| 19.02.2026 | 84,29 | 84,37 | 83,20 | 83,97 | -1,33% | 127.783,00 |
| 18.02.2026 | 85,94 | 88,57 | 84,58 | 85,10 | -0,67% | 134.732,00 |
| 17.02.2026 | 84,01 | 87,28 | 83,87 | 85,67 | 2,64% | 158.189,00 |
| 13.02.2026 | 83,37 | 85,26 | 81,45 | 83,47 | -0,02% | 125.232,00 |
| 12.02.2026 | 87,75 | 89,63 | 82,11 | 83,49 | -4,72% | 187.605,00 |
| 11.02.2026 | 88,35 | 90,00 | 87,49 | 87,63 | -0,24% | 140.025,00 |
| 10.02.2026 | 87,33 | 88,13 | 86,32 | 87,84 | 0,61% | 189.166,00 |
| 09.02.2026 | 88,30 | 90,00 | 86,88 | 87,31 | -0,72% | 185.663,00 |
| 06.02.2026 | 85,95 | 90,00 | 85,50 | 87,94 | 3,50% | 156.315,00 |
| 05.02.2026 | 88,39 | 89,33 | 83,55 | 84,97 | -4,31% | 284.482,00 |
| 04.02.2026 | 90,37 | 91,56 | 88,08 | 88,80 | -0,78% | 271.999,00 |
| 03.02.2026 | 98,41 | 99,49 | 87,80 | 89,50 | -9,05% | 434.863,00 |
| 02.02.2026 | 95,00 | 98,62 | 93,25 | 98,41 | 2,75% | 262.149,00 |
| 30.01.2026 | 100,13 | 100,13 | 93,40 | 95,78 | -4,99% | 333.965,00 |
| 29.01.2026 | 100,15 | 106,92 | 98,55 | 100,81 | -0,14% | 250.043,00 |
| 28.01.2026 | 104,29 | 104,29 | 100,28 | 100,95 | -3,47% | 153.715,00 |
| 27.01.2026 | 109,55 | 109,55 | 103,30 | 104,58 | -4,67% | 169.932,00 |
| 26.01.2026 | 111,01 | 112,00 | 108,26 | 109,70 | -1,47% | 176.157,00 |
| 23.01.2026 | 115,08 | 116,00 | 110,76 | 111,34 | -3,83% | 129.388,00 |
| 22.01.2026 | 114,88 | 117,93 | 114,00 | 115,77 | 1,39% | 129.422,00 |
| 21.01.2026 | 110,82 | 115,74 | 110,72 | 114,18 | 4,06% | 149.694,00 |
| 20.01.2026 | 111,86 | 112,97 | 109,21 | 109,73 | -2,93% | 98.689,00 |
| 16.01.2026 | 113,33 | 114,74 | 112,13 | 113,04 | -0,57% | 69.976,00 |
| 15.01.2026 | 113,65 | 114,99 | 113,00 | 113,69 | 0,32% | 115.417,00 |
| 14.01.2026 | 110,39 | 113,49 | 109,02 | 113,33 | 2,66% | 99.119,00 |
| 13.01.2026 | 111,00 | 111,00 | 107,59 | 110,39 | -0,02% | 131.977,00 |
| 12.01.2026 | 115,94 | 116,00 | 110,00 | 110,41 | -5,58% | 87.963,00 |
| 09.01.2026 | 119,08 | 119,50 | 116,61 | 116,94 | -1,71% | 139.756,00 |
| 08.01.2026 | 117,18 | 119,77 | 116,89 | 118,97 | 1,00% | 134.387,00 |
| 07.01.2026 | 117,60 | 118,03 | 115,36 | 117,79 | -0,20% | 67.454,00 |
| 06.01.2026 | 114,51 | 118,06 | 113,15 | 118,03 | 2,54% | 163.889,00 |
| 05.01.2026 | 113,04 | 116,28 | 111,96 | 115,11 | 1,60% | 127.825,00 |