71,780$
2,05%
Echtzeit-Aktienkurs Coastal Financial Corp
Bid:
Ask:
Aktienkurse zur Coastal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 71,82 | 72,21 | 70,76 | 71,58 | 1,76% | 19.378,00 |
| 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 |
| 06.05.2026 | 75,45 | 75,93 | 74,20 | 74,91 | 0,29% | 196.538,00 |
| 05.05.2026 | 73,80 | 75,31 | 73,59 | 74,69 | 1,43% | 126.843,00 |
| 04.05.2026 | 75,40 | 78,00 | 73,35 | 73,64 | -3,61% | 175.636,00 |
| 01.05.2026 | 75,62 | 76,65 | 74,00 | 76,39 | 0,95% | 197.954,00 |
| 30.04.2026 | 75,01 | 76,79 | 75,01 | 75,67 | -0,04% | 210.761,00 |
| 29.04.2026 | 81,49 | 82,40 | 74,38 | 75,70 | -12,67% | 551.212,00 |
| 28.04.2026 | 83,68 | 87,33 | 83,49 | 86,68 | 4,08% | 175.369,00 |
| 27.04.2026 | 82,06 | 84,32 | 82,06 | 83,28 | 1,23% | 80.451,00 |
| 24.04.2026 | 83,88 | 83,88 | 81,96 | 82,27 | -1,93% | 90.097,00 |
| 23.04.2026 | 81,78 | 83,91 | 81,22 | 83,89 | 2,68% | 91.175,00 |
| 22.04.2026 | 82,40 | 83,26 | 81,14 | 81,70 | -0,15% | 98.223,00 |
| 21.04.2026 | 82,71 | 83,86 | 81,02 | 81,82 | -1,07% | 155.249,00 |
| 20.04.2026 | 82,92 | 84,76 | 82,30 | 82,71 | -0,70% | 147.748,00 |
| 17.04.2026 | 84,88 | 85,88 | 83,00 | 83,29 | 0,37% | 211.645,00 |
| 16.04.2026 | 83,37 | 84,15 | 82,50 | 82,98 | -0,37% | 135.369,00 |
| 15.04.2026 | 82,04 | 83,85 | 82,04 | 83,29 | 1,52% | 83.289,00 |
| 14.04.2026 | 81,93 | 83,18 | 81,91 | 82,04 | -0,42% | 78.993,00 |
| 13.04.2026 | 81,83 | 82,86 | 81,01 | 82,39 | 0,35% | 125.977,00 |
| 10.04.2026 | 82,31 | 82,51 | 80,89 | 82,10 | -0,67% | 109.760,00 |
| 09.04.2026 | 80,91 | 83,58 | 80,43 | 82,65 | 1,32% | 163.263,00 |
| 08.04.2026 | 82,52 | 83,50 | 81,23 | 81,57 | 2,72% | 278.472,00 |
| 07.04.2026 | 78,58 | 79,65 | 77,35 | 79,41 | 0,90% | 94.395,00 |
| 06.04.2026 | 77,35 | 79,47 | 76,99 | 78,70 | 1,34% | 135.842,00 |
| 02.04.2026 | 75,80 | 77,81 | 74,38 | 77,66 | 1,15% | 93.808,00 |
| 01.04.2026 | 76,67 | 78,76 | 76,45 | 76,78 | 0,81% | 99.654,00 |
| 31.03.2026 | 75,23 | 76,44 | 73,93 | 76,16 | 2,50% | 265.109,00 |
| 30.03.2026 | 73,62 | 74,64 | 73,20 | 74,30 | 1,24% | 88.602,00 |
| 27.03.2026 | 74,42 | 74,52 | 73,25 | 73,39 | -1,96% | 92.236,00 |
| 26.03.2026 | 75,02 | 76,19 | 74,29 | 74,86 | -1,69% | 92.799,00 |
| 25.03.2026 | 77,88 | 78,95 | 75,10 | 76,15 | -0,91% | 105.775,00 |
| 24.03.2026 | 76,41 | 78,50 | 75,94 | 76,85 | -0,37% | 100.041,00 |
| 23.03.2026 | 77,00 | 79,50 | 75,86 | 77,14 | 3,73% | 137.267,00 |
| 20.03.2026 | 75,37 | 76,43 | 73,92 | 74,36 | -2,54% | 339.056,00 |
| 19.03.2026 | 74,98 | 76,89 | 73,68 | 76,30 | 1,16% | 94.247,00 |
| 18.03.2026 | 78,12 | 78,97 | 75,27 | 75,42 | -3,91% | 129.571,00 |
| 17.03.2026 | 77,86 | 78,99 | 77,33 | 78,49 | 1,62% | 122.712,00 |
| 16.03.2026 | 77,95 | 78,67 | 76,51 | 77,24 | 0,42% | 112.407,00 |
| 13.03.2026 | 78,55 | 79,03 | 76,01 | 76,92 | -0,58% | 85.948,00 |
| 12.03.2026 | 77,18 | 77,76 | 75,74 | 77,37 | -1,71% | 177.232,00 |
| 11.03.2026 | 76,98 | 78,95 | 76,51 | 78,72 | 1,31% | 173.520,00 |
| 10.03.2026 | 76,23 | 79,95 | 74,92 | 77,70 | 1,30% | 184.715,00 |
| 09.03.2026 | 76,55 | 77,88 | 74,08 | 76,70 | -2,34% | 217.398,00 |
| 06.03.2026 | 76,37 | 78,68 | 74,41 | 78,54 | -0,77% | 163.656,00 |
| 05.03.2026 | 76,49 | 80,29 | 75,50 | 79,15 | 3,36% | 181.380,00 |
| 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 |