39,935$
6,37%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 37,50 | 40,14 | 37,50 | 39,98 | 6,70% | 355.633,00 |
| 28.09.2026 | 43,39 | 43,39 | 35,56 | 37,47 | -16,40% | 776.179,00 |
| 25.09.2026 | 43,75 | 45,22 | 43,42 | 44,82 | 2,83% | 183.835,00 |
| 24.09.2026 | 44,20 | 44,50 | 43,49 | 43,59 | -0,72% | 185.296,00 |
| 23.09.2026 | 45,12 | 45,34 | 43,84 | 43,90 | -2,64% | 94.642,00 |
| 22.09.2026 | 45,76 | 45,97 | 44,63 | 45,09 | -0,04% | 141.438,00 |
| 21.09.2026 | 46,01 | 46,50 | 45,07 | 45,11 | -1,87% | 117.038,00 |
| 18.09.2026 | 45,93 | 46,27 | 45,41 | 45,97 | -0,07% | 321.201,00 |
| 17.09.2026 | 46,19 | 46,64 | 45,39 | 46,00 | 1,30% | 136.463,00 |
| 16.09.2026 | 46,77 | 46,89 | 44,82 | 45,41 | -2,95% | 292.299,00 |
| 15.09.2026 | 47,77 | 47,88 | 46,51 | 46,79 | -2,60% | 167.290,00 |
| 14.09.2026 | 47,19 | 48,79 | 46,94 | 48,04 | 1,22% | 180.142,00 |
| 11.09.2026 | 48,96 | 48,96 | 47,09 | 47,46 | -1,31% | 160.014,00 |
| 10.09.2026 | 47,40 | 48,22 | 46,34 | 48,09 | 1,61% | 176.236,00 |
| 09.09.2026 | 49,08 | 49,79 | 46,00 | 47,33 | -4,33% | 236.881,00 |
| 08.09.2026 | 50,33 | 50,78 | 49,30 | 49,47 | -1,71% | 161.053,00 |
| 04.09.2026 | 48,68 | 50,73 | 48,11 | 50,33 | 2,30% | 198.487,00 |
| 03.09.2026 | 49,19 | 50,06 | 48,40 | 49,20 | 1,40% | 134.540,00 |
| 02.09.2026 | 47,61 | 48,80 | 47,07 | 48,52 | 2,77% | 174.549,00 |
| 01.09.2026 | 46,53 | 47,69 | 45,95 | 47,21 | 0,21% | 149.606,00 |
| 31.08.2026 | 48,47 | 49,25 | 46,86 | 47,11 | -2,83% | 159.545,00 |
| 28.08.2026 | 47,36 | 48,70 | 47,09 | 48,48 | 3,77% | 199.301,00 |
| 27.08.2026 | 46,38 | 47,63 | 46,30 | 46,72 | -0,15% | 142.562,00 |
| 26.08.2026 | 46,97 | 48,16 | 46,50 | 46,79 | -0,81% | 108.521,00 |
| 25.08.2026 | 46,61 | 47,73 | 46,40 | 47,17 | 0,45% | 142.712,00 |
| 24.08.2026 | 46,21 | 47,04 | 45,75 | 46,96 | 1,48% | 124.963,00 |
| 21.08.2026 | 46,04 | 47,62 | 45,24 | 46,28 | 0,38% | 135.341,00 |
| 20.08.2026 | 47,36 | 47,66 | 45,32 | 46,10 | -2,97% | 201.795,00 |
| 19.08.2026 | 49,46 | 49,46 | 47,25 | 47,51 | -4,10% | 187.187,00 |
| 18.08.2026 | 49,47 | 50,96 | 49,15 | 49,54 | 1,06% | 175.469,00 |
| 17.08.2026 | 52,55 | 52,80 | 48,42 | 49,02 | -6,58% | 274.113,00 |
| 14.08.2026 | 50,67 | 52,68 | 50,50 | 52,47 | 3,45% | 208.580,00 |
| 13.08.2026 | 50,03 | 51,88 | 49,95 | 50,72 | 2,77% | 229.184,00 |
| 12.08.2026 | 51,75 | 52,25 | 49,11 | 49,36 | -4,83% | 223.130,00 |
| 11.08.2026 | 48,47 | 53,02 | 48,45 | 51,86 | 6,58% | 505.278,00 |
| 10.08.2026 | 47,00 | 48,74 | 46,52 | 48,66 | 7,32% | 525.478,00 |
| 07.08.2026 | 43,97 | 45,85 | 43,51 | 45,34 | 3,21% | 276.765,00 |
| 06.08.2026 | 44,14 | 45,29 | 43,00 | 43,93 | -0,50% | 346.517,00 |
| 05.08.2026 | 43,91 | 46,00 | 43,83 | 44,15 | 0,51% | 536.951,00 |
| 04.08.2026 | 42,84 | 44,86 | 42,83 | 43,93 | 2,78% | 523.010,00 |
| 03.08.2026 | 41,05 | 43,09 | 40,50 | 42,74 | 4,27% | 647.129,00 |
| 31.07.2026 | 39,72 | 44,00 | 37,65 | 40,99 | 2,65% | 1.510.561,00 |
| 30.07.2026 | 55,00 | 56,40 | 36,61 | 39,93 | -43,49% | 2.051.240,00 |
| 29.07.2026 | 72,18 | 73,75 | 70,48 | 70,66 | -2,98% | 173.563,00 |
| 28.07.2026 | 72,95 | 73,51 | 71,85 | 72,83 | 0,64% | 131.110,00 |
| 27.07.2026 | 72,82 | 74,00 | 71,98 | 72,37 | 0,25% | 95.548,00 |
| 24.07.2026 | 72,34 | 73,50 | 71,91 | 72,19 | 0,98% | 179.937,00 |
| 23.07.2026 | 76,02 | 76,02 | 70,78 | 71,49 | -7,73% | 270.251,00 |
| 22.07.2026 | 77,43 | 77,78 | 76,25 | 77,48 | 0,30% | 130.432,00 |
| 21.07.2026 | 77,63 | 78,50 | 76,80 | 77,25 | -0,89% | 107.870,00 |
| 20.07.2026 | 78,86 | 79,70 | 77,22 | 77,95 | -1,31% | 98.620,00 |
| 17.07.2026 | 81,16 | 82,24 | 78,87 | 78,98 | -3,42% | 110.670,00 |
| 16.07.2026 | 79,28 | 82,79 | 79,28 | 81,78 | 3,70% | 89.233,00 |
| 15.07.2026 | 79,43 | 80,62 | 78,36 | 78,86 | 0,01% | 81.254,00 |
| 14.07.2026 | 78,00 | 79,58 | 78,00 | 78,85 | 0,32% | 81.389,00 |
| 13.07.2026 | 78,75 | 79,70 | 77,77 | 78,60 | 0,17% | 79.361,00 |
| 10.07.2026 | 78,85 | 79,00 | 78,00 | 78,47 | -0,08% | 90.615,00 |
| 09.07.2026 | 77,07 | 78,82 | 76,51 | 78,53 | 2,65% | 78.689,00 |
| 08.07.2026 | 77,32 | 77,32 | 75,90 | 76,50 | -2,06% | 82.668,00 |
| 07.07.2026 | 79,52 | 79,66 | 76,40 | 78,11 | -1,05% | 106.799,00 |
| 06.07.2026 | 78,06 | 79,16 | 76,73 | 78,94 | 0,75% | 102.896,00 |
| 02.07.2026 | 80,16 | 80,65 | 77,71 | 78,35 | -1,88% | 101.672,00 |
| 01.07.2026 | 77,72 | 80,23 | 77,26 | 79,85 | 2,87% | 110.734,00 |
| 30.06.2026 | 77,23 | 78,09 | 76,67 | 77,62 | 0,81% | 86.490,00 |
| 29.06.2026 | 77,12 | 77,53 | 75,85 | 77,00 | -0,32% | 102.388,00 |
| 26.06.2026 | 76,65 | 78,51 | 75,59 | 77,25 | 1,11% | 359.565,00 |
| 25.06.2026 | 74,87 | 77,20 | 74,87 | 76,40 | 2,04% | 123.535,00 |
| 24.06.2026 | 74,21 | 75,00 | 74,04 | 74,87 | 1,75% | 90.890,00 |
| 23.06.2026 | 72,01 | 73,80 | 72,00 | 73,58 | 2,17% | 98.262,00 |
| 22.06.2026 | 71,46 | 72,36 | 69,90 | 72,02 | 0,52% | 107.996,00 |
| 18.06.2026 | 71,45 | 72,32 | 70,58 | 71,65 | 1,86% | 193.352,00 |
| 17.06.2026 | 71,54 | 72,88 | 69,45 | 70,34 | -2,28% | 128.023,00 |
| 16.06.2026 | 71,45 | 72,00 | 70,97 | 71,98 | 1,32% | 104.396,00 |
| 15.06.2026 | 73,88 | 74,98 | 70,78 | 71,04 | -3,39% | 95.853,00 |
| 12.06.2026 | 72,21 | 73,70 | 72,21 | 73,53 | 2,13% | 75.714,00 |
| 11.06.2026 | 71,49 | 72,23 | 70,01 | 72,00 | 0,73% | 97.570,00 |
| 10.06.2026 | 72,75 | 73,67 | 71,04 | 71,48 | -0,47% | 104.938,00 |
| 09.06.2026 | 71,12 | 73,44 | 71,12 | 71,82 | 1,43% | 89.676,00 |
| 08.06.2026 | 70,68 | 71,54 | 70,32 | 70,81 | 0,81% | 57.388,00 |
| 05.06.2026 | 70,17 | 71,17 | 69,53 | 70,24 | -0,24% | 84.696,00 |
| 04.06.2026 | 68,93 | 70,59 | 68,93 | 70,41 | 3,82% | 87.007,00 |
| 03.06.2026 | 70,02 | 70,26 | 67,50 | 67,82 | -4,03% | 133.656,00 |
| 02.06.2026 | 70,94 | 71,69 | 70,11 | 70,67 | -0,94% | 97.581,00 |
| 01.06.2026 | 70,87 | 71,81 | 68,87 | 71,34 | 0,22% | 109.066,00 |
| 29.05.2026 | 70,56 | 71,22 | 69,68 | 71,18 | 0,69% | 123.778,00 |
| 28.05.2026 | 70,51 | 70,99 | 69,78 | 70,69 | -0,16% | 93.313,00 |
| 27.05.2026 | 71,72 | 72,56 | 70,49 | 70,81 | -0,48% | 75.148,00 |
| 26.05.2026 | 69,99 | 71,67 | 69,99 | 71,15 | 2,14% | 209.401,00 |
| 22.05.2026 | 70,43 | 70,99 | 69,59 | 69,66 | -0,84% | 121.672,00 |
| 21.05.2026 | 70,09 | 70,88 | 69,04 | 70,25 | -0,38% | 150.424,00 |
| 20.05.2026 | 68,90 | 70,80 | 68,16 | 70,52 | 2,40% | 157.219,00 |
| 19.05.2026 | 69,66 | 70,26 | 68,67 | 68,87 | -0,99% | 95.606,00 |
| 18.05.2026 | 68,38 | 70,39 | 68,38 | 69,56 | 1,68% | 119.386,00 |
| 15.05.2026 | 69,47 | 69,88 | 68,04 | 68,41 | -1,74% | 108.811,00 |
| 14.05.2026 | 68,63 | 70,20 | 68,63 | 69,62 | 2,04% | 169.089,00 |
| 13.05.2026 | 69,41 | 69,85 | 66,50 | 68,23 | -2,87% | 238.129,00 |
| 12.05.2026 | 70,25 | 70,98 | 67,92 | 70,24 | -0,75% | 192.876,00 |
| 11.05.2026 | 72,86 | 72,86 | 70,27 | 70,77 | -2,87% | 260.672,00 |
| 08.05.2026 | 74,70 | 75,66 | 72,00 | 72,86 | -2,65% | 168.046,00 |
| 07.05.2026 | 75,07 | 75,87 | 74,44 | 74,84 | -0,09% | 162.549,00 |