87.17
Coastal Financial Corp-Aktien (CCB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-05-28 | $89.33 | $86.84 | $2.49 | 45,746.0 | -1.72% |
2025-05-27 | $88.96 | $86.01 | $2.95 | 69,533.0 | +3.13% |
2025-05-23 | $87.36 | $84.94 | $2.42 | 63,681.0 | -1.59% |
2025-05-22 | $89.16 | $86.51 | $2.65 | 84,792.0 | -1.14% |
2025-05-21 | $88.99 | $86.77 | $2.22 | 91,127.0 | -0.79% |
2025-05-20 | $89.31 | $86.65 | $2.66 | 70,693.0 | +2.25% |
2025-05-19 | $90.24 | $86.10 | $4.14 | 79,326.0 | -2.08% |
2025-05-16 | $89.57 | $87.22 | $2.35 | 77,523.0 | +0.79% |
2025-05-15 | $89.60 | $86.76 | $2.84 | 114,909.0 | +1.46% |
2025-05-14 | $88.16 | $86.13 | $2.03 | 103,642.0 | +0.50% |
2025-05-13 | $88.39 | $85.12 | $3.27 | 89,342.0 | -0.60% |
2025-05-12 | $88.13 | $86.25 | $1.88 | 89,797.0 | +3.73% |
2025-05-09 | $84.51 | $82.18 | $2.33 | 73,513.0 | +0.05% |
2025-05-08 | $83.98 | $79.00 | $4.98 | 210,517.0 | +6.25% |
2025-05-07 | $80.58 | $78.30 | $2.28 | 119,979.0 | -0.59% |
2025-05-06 | $80.26 | $77.69 | $2.57 | 125,333.0 | -0.69% |
2025-05-05 | $81.71 | $79.83 | $1.88 | 102,556.0 | -1.61% |
2025-05-02 | $82.48 | $80.24 | $2.24 | 95,644.0 | +1.30% |
2025-05-01 | $82.24 | $80.02 | $2.22 | 124,926.0 | -2.25% |
2025-04-30 | $85.54 | $80.92 | $4.62 | 128,668.0 | -5.79% |
2025-04-29 | $87.74 | $84.50 | $3.24 | 144,851.0 | -0.86% |
Coastal Financial Corp-Aktien (CCB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Coastal Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Coastal Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Coastal Financial Corp-Aktien (CCB) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-05 | $90.24 | $77.69 | $12.55 | 1,878,325.0 | +6.11% |
2025-04 | $91.68 | $76.11 | $15.57 | 2,277,627.0 | -9.14% |
2025-03 | $102.2 | $80.19 | $22.06 | 2,928,886.0 | -8.43% |
2025-02 | $98.96 | $85.59 | $13.37 | 2,216,238.0 | +10.71% |
2025-01 | $91.39 | $78.48 | $12.91 | 2,527,789.0 | +5.03% |
Coastal Financial Corp-Aktien (CCB) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $86.38 | $73.80 | $12.58 | 2,720,489.0 | +12.32% |
2024-11 | $79.59 | $61.38 | $18.21 | 1,633,171.0 | +21.53% |
2024-10 | $66.73 | $51.45 | $15.28 | 1,522,941.0 | +16.67% |
2024-09 | $54.73 | $47.90 | $6.83 | 1,436,111.0 | +0.60% |
2024-08 | $54.00 | $45.92 | $8.08 | 972,471.0 | +1.84% |
2024-07 | $53.54 | $43.43 | $10.11 | 1,827,554.0 | +14.22% |
2024-06 | $46.59 | $42.64 | $3.95 | 1,044,265.0 | +4.06% |
2024-05 | $46.10 | $38.80 | $7.30 | 1,049,306.0 | +14.63% |
2024-04 | $41.57 | $37.30 | $4.27 | 1,111,926.0 | -0.49% |
2024-03 | $39.44 | $35.67 | $3.77 | 1,226,185.0 | +1.25% |
2024-02 | $41.07 | $37.19 | $3.88 | 1,105,027.0 | -3.78% |
2024-01 | $44.85 | $39.84 | $5.01 | 799,000.0 | -10.16% |
Coastal Financial Corp-Aktien (CCB) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $46.50 | $39.00 | $7.50 | 887,057.0 | +13.67% |
2023-11 | $42.10 | $36.48 | $5.62 | 1,019,107.0 | +5.11% |
2023-10 | $43.50 | $36.62 | $6.88 | 867,688.0 | -13.38% |
2023-09 | $45.33 | $42.20 | $3.12 | 780,435.0 | -2.59% |
2023-08 | $45.99 | $42.81 | $3.18 | 673,649.0 | -2.48% |
2023-07 | $48.50 | $36.54 | $11.96 | 1,118,490.0 | +19.97% |
2023-06 | $41.37 | $34.05 | $7.32 | 1,179,023.0 | +10.06% |
2023-05 | $37.47 | $32.20 | $5.27 | 924,789.0 | -5.63% |
2023-04 | $36.48 | $32.45 | $4.03 | 875,860.0 | +0.67% |
2023-03 | $46.48 | $29.91 | $16.57 | 2,115,015.0 | -21.97% |
2023-02 | $48.50 | $44.45 | $4.05 | 816,327.0 | +1.05% |
2023-01 | $47.78 | $42.33 | $5.45 | 1,067,360.0 | -3.89% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):