100.40
price down icon1.04%   -1.06
after-market Handel nachbörslich: 100.40
loading

Coastal Financial Corp-Aktien (CCB) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $101.4 $100.1 $1.28 119,201.0 -1.04%
2025-07-23 $101.9 $100.5 $1.39 32,474.0 +0.35%
2025-07-22 $102.0 $99.94 $2.07 114,220.0 -0.93%
2025-07-21 $102.9 $101.4 $1.53 77,568.0 +0.35%
2025-07-18 $101.9 $99.81 $2.10 71,615.0 +1.93%
2025-07-17 $100.7 $97.56 $3.12 120,066.0 +2.37%
2025-07-16 $98.48 $95.04 $3.44 126,345.0 +0.19%
2025-07-15 $102.7 $96.59 $6.13 153,114.0 -5.00%
2025-07-14 $103.5 $101.5 $1.99 124,246.0 +0.83%
2025-07-11 $103.4 $101.4 $1.98 107,424.0 -0.39%
2025-07-10 $104.6 $101.7 $2.86 84,489.0 -2.00%
2025-07-09 $104.3 $101.1 $3.14 113,084.0 +1.04%
2025-07-08 $105.6 $102.4 $3.20 122,736.0 +0.73%
2025-07-07 $103.5 $100.0 $3.46 98,259.0 -0.39%
2025-07-03 $106.4 $100.0 $6.36 212,593.0 +0.00%
2025-07-02 $102.6 $100.0 $2.63 137,962.0 +2.02%
2025-07-01 $102.0 $95.67 $6.33 165,554.0 +3.84%
2025-06-30 $100.2 $95.98 $4.17 196,919.0 -3.08%
2025-06-27 $100.2 $97.00 $3.15 434,904.0 +3.16%
2025-06-26 $97.20 $93.05 $4.15 109,653.0 +3.94%
2025-06-25 $93.86 $91.41 $2.45 121,209.0 -0.63%
2025-06-24 $94.09 $90.96 $3.13 127,992.0 +1.68%

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
2025-07 $106.4 $95.04 $11.34 2,100,151.0 +3.64%
2025-06 $100.2 $81.00 $19.15 2,457,387.0 +10.22%
2025-05 $90.24 $77.69 $12.55 1,953,895.0 +6.99%
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%
banks_regional NU
$12.76
price down icon 1.62%
banks_regional NWG
$13.55
price down icon 1.74%
banks_regional DB
$33.74
price up icon 7.86%
banks_regional TFC
$45.49
price down icon 0.58%
banks_regional LYG
$4.235
price down icon 1.28%
banks_regional USB
$46.08
price down icon 0.35%
Kapitalisierung:     |  Volumen (24h):