Echtzeit-Aktienkurs County Bancorp
Bid:
Ask:
Aktienkurse zur County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,44 | 23,21 | 22,44 | 23,04 | 0,24% | - |
| 25.02.2021 | 23,07 | 23,39 | 22,67 | 22,98 | -0,97% | - |
| 24.02.2021 | 23,03 | 23,51 | 22,90 | 23,21 | 0,76% | - |
| 23.02.2021 | 23,70 | 23,75 | 22,71 | 23,03 | 0,96% | - |
| 22.02.2021 | 22,42 | 23,12 | 0,00 | 22,81 | 0,31% | - |
| 19.02.2021 | 22,21 | 22,93 | 22,20 | 22,74 | 2,29% | - |
| 18.02.2021 | 22,16 | 22,49 | 22,05 | 22,23 | -0,04% | - |
| 17.02.2021 | 21,99 | 22,38 | 21,77 | 22,24 | 0,93% | - |
| 16.02.2021 | 21,35 | 22,22 | 21,09 | 22,04 | 3,21% | - |
| 12.02.2021 | 21,95 | 21,99 | 0,00 | 21,35 | -1,43% | - |
| 11.02.2021 | 21,89 | 22,25 | 21,53 | 21,66 | -1,66% | - |
| 10.02.2021 | 22,30 | 22,85 | 21,67 | 22,03 | -0,61% | - |
| 09.02.2021 | 22,18 | 22,65 | 21,94 | 22,16 | -1,23% | - |
| 08.02.2021 | 22,16 | 22,44 | 21,99 | 22,44 | 1,22% | - |
| 05.02.2021 | 21,95 | 22,23 | 21,90 | 22,17 | 0,68% | - |
| 04.02.2021 | 21,78 | 22,11 | 21,64 | 22,02 | 2,44% | - |
| 03.02.2021 | 21,75 | 21,87 | 21,04 | 21,49 | -2,91% | - |
| 02.02.2021 | 21,98 | 22,29 | 21,85 | 22,14 | 1,17% | - |
| 01.02.2021 | 21,68 | 21,94 | 21,52 | 21,88 | 1,46% | - |
| 29.01.2021 | 20,98 | 21,75 | 20,67 | 21,57 | 2,45% | - |
| 28.01.2021 | 21,11 | 21,40 | 0,00 | 21,05 | 1,64% | - |
| 27.01.2021 | 20,62 | 21,79 | 20,20 | 20,71 | -3,45% | - |
| 26.01.2021 | 21,96 | 22,18 | 21,24 | 21,45 | -3,03% | - |
| 25.01.2021 | 21,03 | 22,12 | 20,99 | 22,12 | 4,83% | - |
| 22.01.2021 | 20,55 | 21,42 | 20,50 | 21,10 | 3,94% | - |
| 21.01.2021 | 20,27 | 20,43 | 19,90 | 20,30 | 1,47% | - |
| 20.01.2021 | 21,38 | 21,41 | 19,43 | 20,01 | -6,74% | - |
| 19.01.2021 | 21,99 | 22,06 | 21,40 | 21,45 | -0,53% | - |
| 15.01.2021 | 21,53 | 22,26 | 21,53 | 21,57 | -1,82% | - |
| 14.01.2021 | 22,36 | 22,42 | 21,96 | 21,97 | -1,26% | - |
| 13.01.2021 | 22,39 | 22,73 | 21,94 | 22,25 | -1,55% | - |
| 12.01.2021 | 22,12 | 22,67 | 22,00 | 22,60 | 2,89% | - |
| 11.01.2021 | 22,32 | 22,53 | 21,78 | 21,96 | -1,08% | - |
| 08.01.2021 | 22,31 | 22,99 | 21,82 | 22,20 | -1,84% | - |
| 07.01.2021 | 22,10 | 22,75 | 22,10 | 22,62 | 2,28% | - |
| 06.01.2021 | 22,02 | 22,56 | 21,57 | 22,11 | 4,46% | - |
| 05.01.2021 | 21,17 | 21,41 | 20,88 | 21,17 | 1,22% | - |
| 04.01.2021 | 21,51 | 21,51 | 20,70 | 20,91 | -6,78% | - |
| 31.12.2020 | 22,12 | 22,83 | 22,12 | 22,43 | -1,80% | - |
| 30.12.2020 | 22,32 | 22,84 | 22,32 | 22,84 | 0,71% | - |
| 29.12.2020 | 23,17 | 23,33 | 22,63 | 22,68 | 5,81% | - |
| 28.12.2020 | 21,44 | 21,44 | 21,44 | 21,44 | -9,40% | - |
| 24.12.2020 | 22,80 | 24,72 | 22,80 | 23,66 | 2,94% | - |
| 23.12.2020 | 22,90 | 23,19 | 22,78 | 22,99 | 0,97% | - |
| 22.12.2020 | 23,75 | 23,75 | 22,40 | 22,77 | -0,11% | - |
| 21.12.2020 | 23,15 | 23,53 | 22,57 | 22,79 | 0,26% | - |
| 18.12.2020 | 21,85 | 23,21 | 21,85 | 22,73 | 2,50% | - |
| 17.12.2020 | 21,76 | 22,47 | 21,63 | 22,18 | 1,30% | - |
| 16.12.2020 | 21,91 | 22,45 | 21,74 | 21,89 | -2,47% | - |
| 15.12.2020 | 22,00 | 22,45 | 21,67 | 22,45 | 3,36% | - |
| 14.12.2020 | 21,86 | 22,01 | 21,57 | 21,72 | 0,88% | - |
| 11.12.2020 | 21,95 | 22,15 | 21,45 | 21,53 | -2,18% | - |
| 10.12.2020 | 22,76 | 22,76 | 21,85 | 22,01 | -0,29% | - |
| 09.12.2020 | 21,89 | 22,84 | 21,89 | 22,07 | -2,63% | - |
| 08.12.2020 | 20,95 | 2.155,17 | 14,03 | 22,67 | 2,58% | - |
| 07.12.2020 | 21,70 | 22,51 | 21,63 | 22,10 | -0,81% | - |
| 04.12.2020 | 22,12 | 22,57 | 21,59 | 22,28 | 0,68% | - |
| 03.12.2020 | 21,92 | 22,17 | 21,92 | 22,13 | -98,97% | - |
| 02.12.2020 | 21,50 | 2.157,12 | 21,33 | 2.157,12 | 9.815,51% | - |
| 01.12.2020 | 21,46 | 22,09 | 21,15 | 21,76 | 1,85% | - |
| 30.11.2020 | 20,38 | 21,36 | 20,35 | 21,36 | -51,81% | - |
| 27.11.2020 | 21,67 | 45,58 | 16,70 | 44,33 | 103,98% | - |
| 25.11.2020 | 20,95 | 21,93 | 20,95 | 21,73 | 1,68% | - |
| 24.11.2020 | 20,74 | 21,83 | 20,68 | 21,37 | 4,93% | - |
| 23.11.2020 | 20,36 | 20,79 | 20,18 | 20,37 | 0,44% | - |
| 20.11.2020 | 20,29 | 20,46 | 19,95 | 20,28 | -0,34% | - |
| 19.11.2020 | 20,35 | 20,52 | 19,87 | 20,35 | -1,57% | - |
| 18.11.2020 | 20,54 | 20,72 | 20,40 | 20,67 | 1,20% | - |
| 17.11.2020 | 20,43 | 20,43 | 20,43 | 20,43 | -0,58% | - |
| 16.11.2020 | 21,17 | 21,17 | 20,00 | 20,55 | 2,44% | - |
| 13.11.2020 | 20,43 | 20,62 | 19,66 | 20,06 | 0,65% | - |
| 12.11.2020 | 20,26 | 20,74 | 19,91 | 19,93 | -3,28% | - |
| 11.11.2020 | 0,00 | 20,94 | 0,00 | 20,60 | 1,18% | - |
| 10.11.2020 | 20,23 | 21,18 | 20,12 | 20,36 | 1,24% | - |
| 09.11.2020 | 19,52 | 20,42 | 19,52 | 20,11 | 6,15% | - |
| 06.11.2020 | 19,42 | 19,42 | 18,81 | 18,95 | -1,02% | - |
| 05.11.2020 | 18,78 | 19,62 | 18,11 | 19,14 | 1,62% | - |
| 04.11.2020 | 18,16 | 19,19 | 18,16 | 18,84 | -2,86% | - |
| 03.11.2020 | 19,72 | 19,72 | 19,19 | 19,39 | 1,15% | - |
| 02.11.2020 | 19,69 | 19,69 | 18,94 | 19,17 | 2,51% | - |
| 30.10.2020 | 18,70 | 18,76 | 18,52 | 18,70 | 0,03% | - |
| 29.10.2020 | 18,35 | 18,73 | 18,24 | 18,70 | 1,05% | - |
| 28.10.2020 | 19,38 | 19,38 | 18,10 | 18,50 | -3,04% | - |
| 27.10.2020 | 19,27 | 19,27 | 18,92 | 19,08 | -0,34% | - |
| 26.10.2020 | 20,00 | 20,00 | 19,15 | 19,15 | -2,35% | - |
| 23.10.2020 | 19,59 | 19,76 | 19,22 | 19,61 | 2,35% | - |
| 22.10.2020 | 19,53 | 19,95 | 19,16 | 19,16 | -3,26% | - |
| 21.10.2020 | 0,00 | 19,80 | 0,00 | 19,80 | 1,30% | - |
| 20.10.2020 | 19,55 | 19,81 | 19,26 | 19,55 | -1,46% | - |
| 19.10.2020 | 19,54 | 20,31 | 19,33 | 19,84 | 0,58% | - |
| 16.10.2020 | 19,59 | 19,97 | 19,51 | 19,72 | 2,47% | - |
| 15.10.2020 | 19,38 | 19,65 | 18,74 | 19,25 | 0,63% | - |
| 14.10.2020 | 20,00 | 20,00 | 19,13 | 19,13 | -3,29% | - |
| 13.10.2020 | 20,02 | 20,07 | 19,63 | 19,78 | -0,93% | - |
| 12.10.2020 | 20,57 | 20,57 | 19,82 | 19,96 | 1,60% | - |
| 09.10.2020 | 19,70 | 20,07 | 19,54 | 19,65 | -1,31% | - |
| 08.10.2020 | 19,67 | 19,99 | 19,64 | 19,91 | 0,33% | - |
| 07.10.2020 | 19,73 | 19,94 | 19,63 | 19,84 | 0,58% | - |
| 06.10.2020 | 18,21 | 19,85 | 18,21 | 19,73 | 3,33% | - |
| 05.10.2020 | 19,09 | 19,09 | 19,09 | 19,09 | 1,79% | - |