Echtzeit-Aktienkurs CenterState Bank Corp
Bid:
Ask:
Aktienkurse zur CenterState Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 19,24 | 19,97 | 18,07 | 18,10 | 4,50% | - |
| 04.06.2020 | 0,00 | 17,55 | 0,00 | 17,32 | 2,52% | - |
| 03.06.2020 | 16,17 | 17,28 | 16,10 | 16,89 | 7,79% | - |
| 02.06.2020 | 16,15 | 16,37 | 15,49 | 15,67 | -1,32% | - |
| 01.06.2020 | 16,04 | 16,42 | 15,87 | 15,88 | 0,28% | - |
| 29.05.2020 | 15,78 | 16,09 | 15,51 | 15,84 | -1,65% | - |
| 28.05.2020 | 16,71 | 16,71 | 16,04 | 16,10 | -4,82% | - |
| 27.05.2020 | 16,55 | 16,94 | 0,00 | 16,92 | 8,26% | - |
| 26.05.2020 | 0,00 | 15,98 | 0,00 | 15,63 | 11,73% | - |
| 22.05.2020 | 14,11 | 14,15 | 0,00 | 13,99 | -1,34% | - |
| 21.05.2020 | 14,64 | 14,66 | 14,16 | 14,18 | -0,91% | - |
| 20.05.2020 | 13,94 | 14,49 | 13,84 | 14,31 | 6,83% | - |
| 19.05.2020 | 13,84 | 14,15 | 13,39 | 13,39 | -5,87% | - |
| 18.05.2020 | 13,91 | 14,32 | 13,48 | 14,23 | 9,09% | - |
| 15.05.2020 | 12,94 | 13,22 | 0,00 | 13,04 | -1,47% | - |
| 14.05.2020 | 12,24 | 13,28 | 12,12 | 13,24 | 4,01% | - |
| 13.05.2020 | 13,38 | 13,42 | 12,57 | 12,73 | -8,12% | - |
| 12.05.2020 | 14,43 | 14,51 | 13,82 | 13,85 | -4,94% | - |
| 11.05.2020 | 14,96 | 15,01 | 14,53 | 14,57 | -7,11% | - |
| 08.05.2020 | 15,80 | 15,87 | 15,59 | 15,69 | 3,22% | - |
| 07.05.2020 | 15,58 | 15,87 | 15,14 | 15,20 | 0,07% | - |
| 06.05.2020 | 15,68 | 15,87 | 15,14 | 15,19 | -9,96% | - |
| 05.05.2020 | 16,86 | 16,92 | 16,78 | 16,87 | -7,72% | - |
| 29.04.2020 | 17,06 | 18,76 | 16,98 | 18,28 | 6,72% | - |
| 28.04.2020 | 16,97 | 17,27 | 16,47 | 17,13 | 4,90% | - |
| 27.04.2020 | 15,22 | 16,63 | 15,22 | 16,33 | 3,65% | - |
| 24.04.2020 | 14,73 | 15,91 | 14,73 | 15,75 | 6,85% | - |
| 23.04.2020 | 15,69 | 15,69 | 14,58 | 14,74 | -3,12% | - |
| 22.04.2020 | 15,83 | 16,01 | 15,21 | 15,22 | -2,06% | - |
| 21.04.2020 | 16,12 | 16,18 | 15,32 | 15,54 | -3,81% | - |
| 20.04.2020 | 16,10 | 16,48 | 15,44 | 16,15 | 1,10% | - |
| 17.04.2020 | 15,17 | 16,10 | 15,17 | 15,98 | 8,16% | - |
| 16.04.2020 | 14,99 | 14,99 | 14,29 | 14,77 | -4,15% | - |
| 15.04.2020 | 16,71 | 16,71 | 15,34 | 15,41 | -7,28% | - |
| 14.04.2020 | 17,06 | 17,66 | 16,38 | 16,62 | -1,51% | - |
| 13.04.2020 | 18,47 | 18,47 | 16,72 | 16,88 | -5,12% | - |
| 09.04.2020 | 16,25 | 18,04 | 16,25 | 17,79 | 11,61% | - |
| 08.04.2020 | 15,61 | 16,34 | 15,61 | 15,94 | 0,31% | - |
| 07.04.2020 | 16,51 | 17,28 | 15,67 | 15,89 | -3,90% | - |
| 06.04.2020 | 16,56 | 16,83 | 15,41 | 16,53 | 8,43% | - |
| 03.04.2020 | 18,32 | 20,57 | 15,00 | 15,25 | -4,39% | - |
| 02.04.2020 | 16,23 | 17,17 | 15,21 | 15,95 | -3,36% | - |
| 01.04.2020 | 16,19 | 16,86 | 16,19 | 16,50 | -4,57% | - |
| 31.03.2020 | 17,26 | 17,91 | 16,88 | 17,29 | -2,59% | - |
| 30.03.2020 | 18,59 | 20,16 | 17,03 | 17,75 | 3,17% | - |
| 27.03.2020 | 18,45 | 18,45 | 17,06 | 17,21 | 14,24% | - |
| 18.03.2020 | 16,66 | 16,66 | 0,00 | 15,06 | -7,81% | - |
| 17.03.2020 | 16,72 | 17,03 | 0,00 | 16,34 | 2,00% | - |
| 16.03.2020 | 16,59 | 17,32 | 0,00 | 16,02 | -9,80% | - |
| 13.03.2020 | 17,15 | 17,76 | 0,00 | 17,76 | 10,25% | - |
| 12.03.2020 | 16,83 | 17,00 | 15,16 | 16,11 | -5,49% | - |
| 11.03.2020 | 17,01 | 17,62 | 16,68 | 17,04 | 1,31% | - |
| 10.03.2020 | 12,54 | 18,34 | 0,00 | 16,82 | -3,58% | - |
| 09.03.2020 | 18,82 | 19,10 | 17,45 | 17,45 | -14,30% | - |
| 06.03.2020 | 20,25 | 20,67 | 19,75 | 20,36 | -1,88% | - |
| 05.03.2020 | 21,40 | 21,60 | 20,32 | 20,75 | -3,56% | - |
| 04.03.2020 | 20,58 | 21,55 | 20,58 | 21,51 | 2,45% | - |
| 03.03.2020 | 21,52 | 21,87 | 20,41 | 21,00 | -1,15% | - |
| 02.03.2020 | 19,88 | 21,32 | 19,88 | 21,24 | 4,99% | - |
| 28.02.2020 | 21,10 | 21,10 | 19,99 | 20,23 | -8,67% | - |
| 27.02.2020 | 21,29 | 22,40 | 20,92 | 22,15 | -1,58% | - |
| 26.02.2020 | 22,76 | 23,00 | 22,12 | 22,51 | -0,51% | - |
| 25.02.2020 | 23,00 | 23,10 | 0,00 | 22,62 | -3,02% | - |
| 24.02.2020 | 22,87 | 23,49 | 22,35 | 23,33 | -1,31% | - |
| 21.02.2020 | 23,54 | 24,26 | 23,48 | 23,64 | -0,42% | - |
| 20.02.2020 | 24,04 | 24,61 | 23,47 | 23,74 | 0,19% | - |
| 19.02.2020 | 23,44 | 23,97 | 23,14 | 23,69 | -0,02% | - |
| 18.02.2020 | 23,26 | 23,93 | 23,26 | 23,70 | -0,29% | - |
| 14.02.2020 | 23,83 | 24,61 | 23,72 | 23,77 | -1,21% | - |
| 13.02.2020 | 23,83 | 24,08 | 23,83 | 24,06 | 0,25% | - |
| 12.02.2020 | 24,53 | 24,53 | 23,63 | 24,00 | 0,15% | - |
| 11.02.2020 | 23,68 | 24,45 | 23,68 | 23,96 | 0,27% | - |
| 10.02.2020 | 24,16 | 24,73 | 23,62 | 23,90 | -0,46% | - |
| 07.02.2020 | 24,19 | 25,53 | 23,89 | 24,01 | -2,18% | - |
| 06.02.2020 | 25,75 | 25,96 | 24,34 | 24,54 | 1,93% | - |
| 04.02.2020 | 22,64 | 24,19 | 22,64 | 24,08 | 3,41% | - |
| 03.02.2020 | 22,69 | 23,39 | 22,42 | 23,28 | 2,04% | - |
| 31.01.2020 | 22,99 | 24,22 | 22,74 | 22,82 | -1,53% | - |
| 30.01.2020 | 22,73 | 23,32 | 21,79 | 23,17 | 1,53% | - |
| 29.01.2020 | 23,39 | 23,39 | 22,65 | 22,82 | -1,47% | - |
| 28.01.2020 | 23,46 | 24,09 | 23,01 | 23,16 | -2,36% | - |
| 27.01.2020 | 23,90 | 24,56 | 23,35 | 23,72 | 1,78% | - |
| 24.01.2020 | 23,86 | 23,99 | 23,05 | 23,31 | -1,98% | - |
| 23.01.2020 | 23,89 | 23,91 | 23,52 | 23,78 | -0,06% | - |
| 22.01.2020 | 23,75 | 24,29 | 23,59 | 23,79 | -0,13% | - |
| 21.01.2020 | 24,03 | 24,11 | 23,78 | 23,82 | -2,68% | - |
| 17.01.2020 | 24,68 | 24,93 | 24,39 | 24,48 | 0,10% | - |
| 16.01.2020 | 23,79 | 24,47 | 23,78 | 24,45 | 2,97% | - |
| 15.01.2020 | 23,34 | 24,40 | 23,34 | 23,75 | -0,84% | - |
| 14.01.2020 | 23,73 | 24,48 | 23,73 | 23,95 | -0,17% | - |
| 13.01.2020 | 24,55 | 24,55 | 23,27 | 23,99 | 0,44% | - |
| 10.01.2020 | 23,80 | 24,17 | 23,36 | 23,88 | -1,02% | - |
| 09.01.2020 | 23,33 | 24,42 | 23,33 | 24,13 | -0,39% | - |
| 08.01.2020 | 24,28 | 24,43 | 24,05 | 24,22 | 0,27% | - |
| 07.01.2020 | 24,80 | 25,13 | 23,82 | 24,16 | -1,87% | - |
| 06.01.2020 | 24,47 | 24,80 | 24,32 | 24,62 | -0,69% | - |
| 03.01.2020 | 25,22 | 25,29 | 24,40 | 24,79 | -0,38% | - |
| 02.01.2020 | 26,04 | 26,04 | 24,47 | 24,88 | -3,17% | - |
| 18.12.2019 | 25,86 | 26,47 | 25,58 | 25,70 | -0,19% | - |
| 17.12.2019 | 25,80 | 26,40 | 25,50 | 25,75 | 2,57% | - |