Holen Sie sich die Stockscreener-App
72.73
0.80%
-0.59
Handel nachbörslich:
72.73
Coastal Financial Corp-Aktien (CCB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $74.04 | $72.52 | $1.52 | 67,585.0 | -0.80% |
| 2024-11-15 | $74.28 | $72.16 | $2.12 | 58,070.0 | +0.03% |
| 2024-11-14 | $74.58 | $72.45 | $2.13 | 93,575.0 | -0.49% |
| 2024-11-13 | $74.58 | $72.73 | $1.84 | 70,566.0 | +1.59% |
| 2024-11-12 | $73.74 | $71.68 | $2.06 | 77,940.0 | +0.17% |
| 2024-11-11 | $74.25 | $71.92 | $2.33 | 137,954.0 | +2.58% |
| 2024-11-08 | $71.55 | $70.21 | $1.34 | 109,595.0 | +0.36% |
| 2024-11-07 | $70.94 | $68.53 | $2.41 | 120,035.0 | -0.82% |
| 2024-11-06 | $72.96 | $69.72 | $3.24 | 239,972.0 | +10.94% |
| 2024-11-05 | $64.27 | $62.72 | $1.55 | 50,716.0 | +1.74% |
| 2024-11-04 | $63.49 | $61.38 | $2.12 | 69,377.0 | -0.70% |
| 2024-11-01 | $68.00 | $62.04 | $5.96 | 76,530.0 | +0.43% |
| 2024-10-31 | $66.73 | $62.80 | $3.93 | 105,747.0 | -5.38% |
| 2024-10-30 | $66.57 | $64.18 | $2.39 | 123,047.0 | +3.19% |
| 2024-10-29 | $64.54 | $63.48 | $1.06 | 136,432.0 | +1.38% |
| 2024-10-28 | $64.30 | $59.40 | $4.90 | 90,921.0 | +8.86% |
| 2024-10-25 | $60.40 | $58.41 | $1.99 | 61,882.0 | -2.55% |
| 2024-10-24 | $60.44 | $59.52 | $0.918 | 37,560.0 | +0.02% |
| 2024-10-23 | $60.14 | $58.72 | $1.42 | 63,334.0 | +1.18% |
| 2024-10-22 | $59.74 | $58.53 | $1.21 | 44,843.0 | +0.46% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $74.58 | $61.38 | $13.20 | 1,239,500.0 | +15.46% |
| 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% |
Coastal Financial Corp-Aktien (CCB) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $54.53 | $46.91 | $7.62 | 1,285,950.0 | -4.81% |
| 2022-11 | $50.05 | $46.25 | $3.80 | 1,290,034.0 | +7.08% |
| 2022-10 | $46.70 | $38.77 | $7.93 | 670,629.0 | +17.31% |
| 2022-09 | $43.48 | $39.36 | $4.12 | 773,159.0 | -1.14% |
| 2022-08 | $44.33 | $39.10 | $5.23 | 1,226,649.0 | -2.50% |
| 2022-07 | $42.73 | $36.50 | $6.23 | 754,234.0 | +8.16% |
| 2022-06 | $40.25 | $36.31 | $3.94 | 945,032.0 | -3.40% |
| 2022-05 | $42.36 | $35.61 | $6.75 | 934,093.0 | -3.85% |
| 2022-04 | $46.83 | $40.13 | $6.70 | 621,424.0 | -10.30% |
| 2022-03 | $49.22 | $45.29 | $3.93 | 1,037,123.0 | -3.89% |
| 2022-02 | $50.46 | $42.36 | $8.10 | 913,302.0 | -1.69% |
| 2022-01 | $54.02 | $45.90 | $8.12 | 1,190,439.0 | -4.35% |
0.10%
2.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):