118,840$
0,89%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 117,18 | 119,77 | 116,89 | 118,97 | 1,00% | 134.371,00 |
| 07.01.2026 | 117,60 | 118,03 | 115,36 | 117,79 | -0,14% | 67.454,00 |
| 06.01.2026 | 114,51 | 118,06 | 113,15 | 117,96 | 2,42% | 163.889,00 |
| 05.01.2026 | 113,04 | 116,28 | 113,04 | 115,17 | 1,65% | 127.825,00 |
| 02.01.2026 | 114,48 | 114,59 | 112,17 | 113,30 | -1,13% | 97.934,00 |
| 31.12.2025 | 114,28 | 115,98 | 114,28 | 114,59 | -0,03% | 103.180,00 |
| 30.12.2025 | 116,70 | 117,50 | 114,26 | 114,62 | -2,19% | 65.090,00 |
| 29.12.2025 | 116,36 | 118,85 | 115,88 | 117,19 | 0,24% | 76.879,00 |
| 26.12.2025 | 116,75 | 117,95 | 115,72 | 116,91 | 0,51% | 46.117,00 |
| 24.12.2025 | 116,97 | 118,16 | 116,32 | 116,32 | -0,58% | 32.100,00 |
| 23.12.2025 | 117,21 | 118,33 | 116,43 | 117,00 | -0,91% | 60.313,00 |
| 22.12.2025 | 117,48 | 120,05 | 117,23 | 118,08 | 1,05% | 131.081,00 |
| 19.12.2025 | 115,71 | 117,36 | 115,39 | 116,85 | 0,92% | 168.543,00 |
| 18.12.2025 | 115,00 | 117,99 | 114,30 | 115,79 | 1,97% | 95.967,00 |
| 17.12.2025 | 114,79 | 118,00 | 112,57 | 113,56 | -1,20% | 195.156,00 |
| 16.12.2025 | 115,92 | 118,00 | 114,03 | 114,93 | -0,52% | 201.995,00 |
| 15.12.2025 | 115,70 | 116,37 | 114,04 | 115,54 | 1,27% | 88.145,00 |
| 12.12.2025 | 117,05 | 117,32 | 113,78 | 114,09 | -2,53% | 103.282,00 |
| 11.12.2025 | 117,59 | 119,39 | 116,45 | 117,05 | -0,32% | 56.168,00 |
| 10.12.2025 | 114,76 | 119,58 | 109,77 | 117,42 | 2,00% | 151.253,00 |
| 09.12.2025 | 114,65 | 116,00 | 114,33 | 115,12 | 0,44% | 87.102,00 |
| 08.12.2025 | 112,85 | 116,00 | 112,21 | 114,61 | 1,14% | 94.473,00 |
| 05.12.2025 | 111,14 | 113,34 | 110,15 | 113,32 | 2,29% | 100.196,00 |
| 04.12.2025 | 109,29 | 111,60 | 109,29 | 110,78 | 0,67% | 89.581,00 |
| 03.12.2025 | 107,92 | 110,48 | 107,75 | 110,04 | 2,39% | 106.542,00 |
| 02.12.2025 | 115,01 | 115,01 | 106,33 | 107,47 | -5,71% | 165.736,00 |
| 01.12.2025 | 109,89 | 114,11 | 109,27 | 113,98 | 2,36% | 198.932,00 |
| 28.11.2025 | 112,00 | 112,00 | 110,17 | 111,35 | -0,24% | 36.575,00 |
| 26.11.2025 | 108,00 | 111,99 | 108,00 | 111,62 | 2,86% | 148.833,00 |
| 25.11.2025 | 105,67 | 110,06 | 105,67 | 108,52 | 3,70% | 159.053,00 |
| 24.11.2025 | 103,49 | 104,91 | 103,01 | 104,65 | 1,83% | 118.645,00 |
| 21.11.2025 | 99,50 | 104,12 | 99,46 | 102,77 | 3,33% | 76.930,00 |
| 20.11.2025 | 103,61 | 105,21 | 99,03 | 99,46 | -2,41% | 72.376,00 |
| 19.11.2025 | 103,76 | 103,98 | 101,55 | 101,92 | -0,95% | 76.595,00 |
| 18.11.2025 | 102,05 | 104,99 | 101,29 | 102,90 | 0,38% | 89.805,00 |
| 17.11.2025 | 104,19 | 105,20 | 101,38 | 102,51 | -2,23% | 228.548,00 |
| 14.11.2025 | 103,26 | 105,60 | 102,01 | 104,85 | 0,31% | 152.984,00 |
| 13.11.2025 | 109,65 | 110,01 | 103,21 | 104,53 | -5,29% | 112.263,00 |
| 12.11.2025 | 108,53 | 110,53 | 108,17 | 110,37 | 1,99% | 93.231,00 |
| 11.11.2025 | 107,19 | 108,64 | 106,41 | 108,22 | 0,89% | 61.907,00 |
| 10.11.2025 | 107,60 | 109,24 | 105,72 | 107,27 | 0,87% | 76.978,00 |
| 07.11.2025 | 104,14 | 106,34 | 102,80 | 106,34 | 1,99% | 66.227,00 |
| 06.11.2025 | 105,58 | 106,00 | 103,10 | 104,27 | -1,03% | 64.972,00 |
| 05.11.2025 | 104,98 | 108,31 | 104,07 | 105,36 | 1,41% | 165.122,00 |
| 04.11.2025 | 106,36 | 106,71 | 103,69 | 103,90 | -3,61% | 89.498,00 |
| 03.11.2025 | 106,36 | 109,17 | 104,99 | 107,79 | 1,21% | 93.251,00 |
| 31.10.2025 | 103,49 | 106,72 | 102,00 | 106,50 | 1,90% | 131.907,00 |
| 30.10.2025 | 104,66 | 107,28 | 104,26 | 104,51 | -0,62% | 95.375,00 |
| 29.10.2025 | 105,15 | 113,25 | 104,69 | 105,16 | 0,31% | 134.207,00 |
| 28.10.2025 | 106,04 | 106,56 | 104,62 | 104,84 | -1,78% | 44.734,00 |
| 27.10.2025 | 109,27 | 109,28 | 105,43 | 106,74 | -1,90% | 85.255,00 |
| 24.10.2025 | 105,85 | 108,82 | 104,31 | 108,81 | 4,52% | 85.355,00 |
| 23.10.2025 | 103,24 | 104,39 | 102,37 | 104,10 | 1,19% | 107.386,00 |
| 22.10.2025 | 103,71 | 104,00 | 101,92 | 102,88 | -0,50% | 129.167,00 |
| 21.10.2025 | 102,62 | 104,12 | 102,05 | 103,40 | -0,07% | 90.634,00 |
| 20.10.2025 | 103,03 | 104,37 | 102,31 | 103,47 | 1,44% | 125.435,00 |
| 17.10.2025 | 100,99 | 102,30 | 99,01 | 102,00 | 2,24% | 130.431,00 |
| 16.10.2025 | 105,68 | 105,68 | 98,80 | 99,77 | -5,86% | 183.777,00 |
| 15.10.2025 | 109,70 | 110,78 | 104,82 | 105,98 | -3,19% | 150.537,00 |
| 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 |