15,630$
2,42%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 17,41 | 17,71 | 17,33 | 17,56 | 0,06% | 79.570,00 |
| 25.06.2024 | 17,27 | 17,66 | 17,25 | 17,55 | 1,15% | 104.505,00 |
| 24.06.2024 | 17,00 | 17,45 | 16,95 | 17,35 | 3,58% | 97.805,00 |
| 21.06.2024 | 16,85 | 17,10 | 16,75 | 16,75 | -0,59% | 91.758,00 |
| 20.06.2024 | 16,64 | 17,14 | 16,64 | 16,85 | 0,60% | 181.201,00 |
| 18.06.2024 | 16,57 | 17,06 | 16,57 | 16,75 | 0,72% | 113.539,00 |
| 17.06.2024 | 16,46 | 16,67 | 16,40 | 16,63 | 0,12% | 22.168,00 |
| 14.06.2024 | 16,70 | 17,12 | 16,49 | 16,61 | -1,83% | 20.764,00 |
| 13.06.2024 | 17,03 | 17,42 | 16,87 | 16,92 | -0,99% | 12.785,00 |
| 12.06.2024 | 17,30 | 17,54 | 17,08 | 17,09 | 1,30% | 47.974,00 |
| 11.06.2024 | 16,80 | 16,95 | 16,55 | 16,87 | 0,00% | 27.339,00 |
| 10.06.2024 | 17,01 | 17,15 | 16,81 | 16,87 | -1,69% | 26.643,00 |
| 07.06.2024 | 17,00 | 17,45 | 16,88 | 17,16 | 0,29% | 43.315,00 |
| 06.06.2024 | 17,09 | 17,31 | 17,02 | 17,11 | -0,98% | 33.332,00 |
| 05.06.2024 | 17,35 | 17,43 | 17,19 | 17,28 | 0,23% | 33.443,00 |
| 04.06.2024 | 17,12 | 17,29 | 16,89 | 17,24 | 0,17% | 21.182,00 |
| 03.06.2024 | 17,64 | 17,64 | 17,21 | 17,21 | -0,92% | 28.178,00 |
| 31.05.2024 | 16,55 | 17,47 | 16,28 | 17,37 | 5,34% | 46.117,00 |
| 30.05.2024 | 16,75 | 16,75 | 16,43 | 16,49 | -0,18% | 113.272,00 |
| 29.05.2024 | 16,75 | 17,18 | 16,49 | 16,52 | -2,36% | 29.825,00 |
| 28.05.2024 | 17,13 | 17,24 | 16,85 | 16,92 | -0,99% | 25.506,00 |
| 24.05.2024 | 17,15 | 17,28 | 17,00 | 17,09 | 0,18% | 18.992,00 |
| 23.05.2024 | 17,44 | 17,46 | 16,90 | 17,06 | -0,93% | 31.979,00 |
| 22.05.2024 | 17,13 | 17,35 | 17,05 | 17,22 | 0,29% | 18.337,00 |
| 21.05.2024 | 17,40 | 17,43 | 17,02 | 17,17 | -0,52% | 20.041,00 |
| 20.05.2024 | 17,17 | 17,48 | 17,17 | 17,26 | -0,23% | 19.326,00 |
| 17.05.2024 | 17,74 | 17,74 | 17,27 | 17,30 | 0,06% | 23.504,00 |
| 16.05.2024 | 17,28 | 17,36 | 17,22 | 17,29 | 0,06% | 27.150,00 |
| 15.05.2024 | 17,43 | 17,49 | 17,17 | 17,28 | 0,88% | 30.703,00 |
| 14.05.2024 | 17,38 | 17,78 | 16,91 | 17,13 | -0,06% | 76.295,00 |
| 13.05.2024 | 17,51 | 17,59 | 17,09 | 17,14 | -1,72% | 50.017,00 |
| 10.05.2024 | 17,49 | 17,51 | 17,21 | 17,44 | 0,35% | 40.179,00 |
| 09.05.2024 | 17,40 | 17,44 | 17,25 | 17,38 | 0,06% | 43.276,00 |
| 08.05.2024 | 17,20 | 17,40 | 17,15 | 17,37 | 0,58% | 18.530,00 |
| 07.05.2024 | 17,25 | 17,58 | 17,25 | 17,27 | -0,40% | 30.051,00 |
| 06.05.2024 | 17,35 | 17,98 | 17,30 | 17,34 | -0,34% | 65.296,00 |
| 03.05.2024 | 17,76 | 17,90 | 17,40 | 17,40 | -0,29% | 23.087,00 |
| 02.05.2024 | 17,48 | 17,55 | 17,35 | 17,45 | 0,06% | 37.003,00 |
| 01.05.2024 | 17,33 | 17,59 | 17,19 | 17,44 | 1,57% | 55.834,00 |
| 30.04.2024 | 17,50 | 17,50 | 16,88 | 17,17 | -2,00% | 43.274,00 |
| 29.04.2024 | 17,79 | 17,88 | 17,35 | 17,52 | -1,74% | 62.590,00 |
| 26.04.2024 | 17,98 | 17,99 | 17,70 | 17,83 | -0,94% | 21.241,00 |
| 25.04.2024 | 17,99 | 18,17 | 17,63 | 18,00 | 0,17% | 45.667,00 |
| 24.04.2024 | 18,10 | 18,42 | 17,80 | 17,97 | -1,59% | 47.149,00 |
| 23.04.2024 | 17,55 | 18,52 | 17,55 | 18,26 | 3,63% | 37.545,00 |
| 22.04.2024 | 18,08 | 18,45 | 17,52 | 17,62 | -2,65% | 82.160,00 |
| 19.04.2024 | 18,00 | 18,50 | 16,77 | 18,10 | -1,58% | 114.755,00 |
| 18.04.2024 | 18,48 | 18,99 | 17,96 | 18,39 | 0,82% | 65.347,00 |
| 17.04.2024 | 18,23 | 18,51 | 18,13 | 18,24 | 0,50% | 35.730,00 |
| 16.04.2024 | 17,97 | 18,38 | 17,92 | 18,15 | 1,00% | 35.319,00 |
| 15.04.2024 | 17,85 | 18,47 | 17,71 | 17,97 | 0,62% | 45.069,00 |
| 12.04.2024 | 17,92 | 17,92 | 17,67 | 17,86 | -0,33% | 33.688,00 |
| 11.04.2024 | 17,90 | 18,16 | 17,81 | 17,92 | -0,83% | 38.065,00 |
| 10.04.2024 | 18,01 | 18,33 | 17,66 | 18,07 | -1,69% | 69.278,00 |
| 09.04.2024 | 18,44 | 18,77 | 18,04 | 18,38 | 0,44% | 57.528,00 |
| 08.04.2024 | 18,31 | 18,50 | 18,08 | 18,30 | -0,71% | 49.007,00 |
| 05.04.2024 | 18,41 | 18,91 | 17,93 | 18,43 | -0,81% | 48.709,00 |
| 04.04.2024 | 18,60 | 18,92 | 18,25 | 18,58 | -0,64% | 128.266,00 |
| 03.04.2024 | 19,50 | 19,68 | 18,25 | 18,70 | -4,83% | 90.963,00 |
| 02.04.2024 | 19,71 | 19,93 | 19,42 | 19,65 | -1,26% | 246.674,00 |
| 01.04.2024 | 15,75 | 24,47 | 15,50 | 19,90 | 28,55% | 582.337,00 |
| 28.03.2024 | 15,29 | 15,67 | 15,20 | 15,48 | 1,44% | 16.371,00 |
| 27.03.2024 | 15,39 | 15,39 | 15,20 | 15,26 | 0,41% | 7.621,00 |
| 26.03.2024 | 15,12 | 15,20 | 14,99 | 15,20 | 0,32% | 6.630,00 |
| 25.03.2024 | 15,02 | 15,24 | 15,02 | 15,15 | 0,00% | 3.076,00 |
| 22.03.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | 1.093,00 |
| 21.03.2024 | 15,20 | 15,23 | 14,80 | 15,20 | 1,33% | 15.592,00 |
| 20.03.2024 | 14,59 | 15,11 | 14,59 | 15,00 | 2,67% | 16.999,00 |
| 19.03.2024 | 14,58 | 14,68 | 14,52 | 14,61 | -0,95% | 4.422,00 |
| 18.03.2024 | 14,76 | 15,18 | 14,61 | 14,75 | -1,07% | 6.003,00 |
| 15.03.2024 | 15,10 | 15,10 | 14,82 | 14,91 | 1,98% | 25.931,00 |
| 14.03.2024 | 14,90 | 14,96 | 14,62 | 14,62 | -2,53% | 3.893,00 |
| 13.03.2024 | 15,06 | 15,08 | 14,89 | 15,00 | -0,66% | 5.836,00 |
| 12.03.2024 | 15,19 | 15,20 | 14,95 | 15,10 | 0,20% | 4.449,00 |
| 11.03.2024 | 15,00 | 15,20 | 15,00 | 15,07 | 0,03% | 9.750,00 |
| 08.03.2024 | 15,08 | 15,20 | 14,95 | 15,07 | 0,77% | 4.512,00 |
| 07.03.2024 | 14,81 | 15,43 | 14,81 | 14,95 | 0,00% | 7.614,00 |
| 06.03.2024 | 15,04 | 15,23 | 14,95 | 14,95 | 0,13% | 5.171,00 |
| 05.03.2024 | 14,72 | 15,25 | 14,72 | 14,93 | 1,22% | 6.489,00 |
| 04.03.2024 | 14,78 | 14,78 | 14,75 | 14,75 | 1,58% | 1.015,00 |
| 01.03.2024 | 14,49 | 14,65 | 14,36 | 14,52 | -0,68% | 8.040,00 |
| 29.02.2024 | 14,60 | 14,64 | 14,45 | 14,62 | 2,02% | 4.906,00 |
| 28.02.2024 | 14,44 | 14,54 | 14,25 | 14,33 | -0,07% | 5.147,00 |
| 27.02.2024 | 14,11 | 14,39 | 14,11 | 14,34 | 0,84% | 10.682,00 |
| 26.02.2024 | 14,11 | 14,35 | 14,08 | 14,22 | -0,84% | 6.022,00 |
| 23.02.2024 | 14,19 | 14,39 | 14,11 | 14,34 | -0,76% | 17.226,00 |
| 22.02.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 1,76% | 211,00 |
| 21.02.2024 | 14,13 | 14,24 | 14,10 | 14,20 | -1,93% | 34.264,00 |
| 20.02.2024 | 14,48 | 14,48 | 14,32 | 14,48 | 0,56% | 1.541,00 |
| 16.02.2024 | 14,44 | 14,49 | 14,33 | 14,40 | -0,83% | 16.649,00 |
| 15.02.2024 | 14,13 | 14,59 | 14,04 | 14,52 | 4,88% | 22.196,00 |
| 14.02.2024 | 14,15 | 14,15 | 13,71 | 13,85 | 0,91% | 12.210,00 |
| 13.02.2024 | 14,08 | 14,08 | 13,70 | 13,72 | -4,85% | 20.943,00 |
| 12.02.2024 | 13,99 | 14,71 | 13,98 | 14,42 | 3,37% | 20.292,00 |
| 09.02.2024 | 13,70 | 13,99 | 13,70 | 13,95 | 1,05% | 12.644,00 |
| 08.02.2024 | 13,89 | 13,94 | 13,70 | 13,81 | -2,02% | 7.766,00 |
| 07.02.2024 | 14,27 | 14,55 | 14,00 | 14,09 | -2,15% | 16.725,00 |
| 06.02.2024 | 14,62 | 14,75 | 14,40 | 14,40 | -0,48% | 14.033,00 |
| 05.02.2024 | 14,55 | 14,79 | 14,46 | 14,47 | -1,23% | 14.305,00 |
| 02.02.2024 | 14,75 | 14,92 | 14,52 | 14,65 | -1,35% | 40.369,00 |