Echtzeit-Aktienkurs Customers Bancorp
Bid:
Ask:
Aktienkurse zur Customers Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,85 | 26,90 | 26,71 | 26,76 | -2,57% | - |
| 25.02.2021 | 28,09 | 28,20 | 27,37 | 27,47 | -3,38% | - |
| 24.02.2021 | 28,42 | 28,43 | 28,41 | 28,43 | 2,77% | - |
| 23.02.2021 | 27,92 | 28,04 | 27,16 | 27,66 | 0,67% | - |
| 22.02.2021 | 26,91 | 27,61 | 26,87 | 27,48 | 3,50% | - |
| 19.02.2021 | 26,50 | 26,96 | 26,23 | 26,55 | 1,78% | - |
| 18.02.2021 | 26,39 | 26,52 | 25,74 | 26,08 | -2,54% | - |
| 17.02.2021 | 26,64 | 27,11 | 26,24 | 26,76 | -0,19% | - |
| 16.02.2021 | 27,12 | 27,22 | 26,70 | 26,81 | 0,69% | - |
| 12.02.2021 | 26,63 | 27,05 | 25,99 | 26,63 | 2,34% | - |
| 11.02.2021 | 26,73 | 26,76 | 25,51 | 26,02 | -1,64% | - |
| 10.02.2021 | 26,02 | 26,60 | 25,72 | 26,45 | 0,47% | - |
| 09.02.2021 | 25,83 | 26,49 | 25,71 | 26,33 | 0,61% | - |
| 08.02.2021 | 25,25 | 26,25 | 25,07 | 26,17 | 5,08% | - |
| 05.02.2021 | 24,15 | 24,91 | 24,15 | 24,90 | 4,49% | - |
| 04.02.2021 | 23,76 | 23,84 | 23,76 | 23,83 | 2,65% | - |
| 03.02.2021 | 22,66 | 23,32 | 22,46 | 23,22 | 2,97% | - |
| 02.02.2021 | 22,69 | 23,08 | 22,35 | 22,55 | -0,57% | - |
| 01.02.2021 | 22,18 | 22,78 | 22,13 | 22,68 | 2,16% | - |
| 29.01.2021 | 22,39 | 22,47 | 22,12 | 22,20 | -0,78% | - |
| 28.01.2021 | 22,43 | 22,88 | 22,17 | 22,37 | 4,75% | - |
| 27.01.2021 | 21,33 | 21,58 | 21,02 | 21,36 | -2,82% | - |
| 26.01.2021 | 22,39 | 22,42 | 21,73 | 21,98 | -1,41% | - |
| 25.01.2021 | 22,47 | 22,52 | 21,97 | 22,29 | -1,37% | - |
| 22.01.2021 | 21,75 | 22,62 | 21,63 | 22,60 | 1,71% | - |
| 21.01.2021 | 22,25 | 22,25 | 22,22 | 22,22 | -3,54% | - |
| 20.01.2021 | 22,89 | 23,16 | 22,42 | 23,04 | 0,96% | - |
| 19.01.2021 | 22,59 | 22,88 | 22,49 | 22,82 | 0,73% | - |
| 15.01.2021 | 22,65 | 22,88 | 22,35 | 22,65 | 0,31% | - |
| 14.01.2021 | 22,58 | 22,76 | 22,20 | 22,58 | 2,71% | - |
| 13.01.2021 | 21,80 | 22,07 | 21,57 | 21,99 | -0,68% | - |
| 12.01.2021 | 22,42 | 22,44 | 21,83 | 22,14 | 0,93% | - |
| 11.01.2021 | 21,65 | 21,95 | 21,38 | 21,93 | 1,67% | - |
| 08.01.2021 | 21,06 | 21,65 | 21,06 | 21,57 | 0,02% | - |
| 07.01.2021 | 21,32 | 21,72 | 21,13 | 21,57 | 4,56% | - |
| 06.01.2021 | 20,49 | 21,09 | 20,24 | 20,63 | 9,30% | - |
| 05.01.2021 | 18,57 | 19,07 | 18,32 | 18,87 | 4,00% | - |
| 04.01.2021 | 18,27 | 18,29 | 17,81 | 18,15 | -0,38% | - |
| 31.12.2020 | 18,10 | 18,32 | 18,04 | 18,22 | 0,55% | - |
| 30.12.2020 | 18,18 | 18,40 | 18,04 | 18,12 | 5,20% | - |
| 29.12.2020 | 17,22 | 17,22 | 17,22 | 17,22 | -7,96% | - |
| 28.12.2020 | 18,34 | 19,24 | 18,04 | 18,71 | 5,68% | - |
| 24.12.2020 | 17,76 | 18,15 | 17,66 | 17,71 | -1,06% | - |
| 23.12.2020 | 17,88 | 17,94 | 17,59 | 17,90 | 2,17% | - |
| 22.12.2020 | 18,13 | 18,14 | 17,47 | 17,52 | -2,56% | - |
| 21.12.2020 | 17,74 | 18,09 | 17,73 | 17,98 | 2,16% | - |
| 18.12.2020 | 18,21 | 18,25 | 17,50 | 17,60 | -3,03% | - |
| 17.12.2020 | 18,04 | 19,61 | 17,86 | 18,15 | -2,10% | - |
| 16.12.2020 | 18,67 | 18,70 | 18,15 | 18,54 | -2,03% | - |
| 15.12.2020 | 18,80 | 19,04 | 18,66 | 18,92 | -1,20% | - |
| 14.12.2020 | 18,94 | 19,78 | 16,31 | 19,15 | 4,53% | - |
| 11.12.2020 | 18,52 | 18,70 | 18,14 | 18,32 | -2,11% | - |
| 10.12.2020 | 18,78 | 18,99 | 18,54 | 18,72 | -1,19% | - |
| 09.12.2020 | 19,20 | 19,20 | 18,75 | 18,94 | -2,47% | - |
| 08.12.2020 | 18,53 | 20,29 | 18,47 | 19,42 | 3,88% | - |
| 07.12.2020 | 18,53 | 18,83 | 18,53 | 18,70 | -1,32% | - |
| 04.12.2020 | 18,55 | 19,01 | 18,52 | 18,95 | 0,50% | - |
| 03.12.2020 | 17,70 | 19,39 | 17,70 | 18,85 | 0,00% | - |
| 02.12.2020 | 17,38 | 19,41 | 17,38 | 18,85 | 9,82% | - |
| 01.12.2020 | 17,54 | 17,56 | 17,07 | 17,17 | 1,81% | - |
| 30.11.2020 | 17,37 | 17,64 | 16,85 | 16,86 | -5,47% | - |
| 27.11.2020 | 17,43 | 18,43 | 17,43 | 17,84 | -2,14% | - |
| 25.11.2020 | 17,76 | 18,24 | 17,51 | 18,23 | -0,11% | - |
| 24.11.2020 | 18,04 | 18,40 | 17,89 | 18,25 | 5,92% | - |
| 23.11.2020 | 17,34 | 17,62 | 17,22 | 17,23 | 1,50% | - |
| 20.11.2020 | 16,87 | 17,02 | 16,65 | 16,97 | -1,39% | - |
| 19.11.2020 | 17,35 | 17,71 | 16,88 | 17,21 | -0,61% | - |
| 18.11.2020 | 17,96 | 18,10 | 17,30 | 17,32 | -1,90% | - |
| 17.11.2020 | 17,36 | 17,86 | 17,31 | 17,65 | -0,31% | - |
| 16.11.2020 | 17,65 | 17,76 | 17,39 | 17,71 | 4,02% | - |
| 13.11.2020 | 16,65 | 17,24 | 16,52 | 17,02 | 7,62% | - |
| 12.11.2020 | 15,95 | 16,24 | 15,63 | 15,82 | -4,79% | - |
| 11.11.2020 | 16,34 | 16,61 | 0,00 | 16,61 | -2,64% | - |
| 10.11.2020 | 17,22 | 17,37 | 17,00 | 17,06 | 2,16% | - |
| 09.11.2020 | 16,11 | 17,57 | 0,00 | 16,70 | 17,85% | - |
| 06.11.2020 | 14,93 | 14,94 | 14,13 | 14,17 | -4,09% | - |
| 05.11.2020 | 14,78 | 14,78 | 14,78 | 14,78 | 4,71% | - |
| 04.11.2020 | 14,31 | 14,62 | 0,00 | 14,11 | -4,66% | - |
| 03.11.2020 | 14,69 | 14,90 | 0,00 | 14,80 | 4,59% | - |
| 02.11.2020 | 14,33 | 14,33 | 13,90 | 14,15 | 2,98% | - |
| 30.10.2020 | 0,00 | 14,29 | 0,00 | 13,74 | 0,59% | - |
| 29.10.2020 | 13,28 | 13,89 | 13,27 | 13,66 | 7,60% | - |
| 28.10.2020 | 12,72 | 12,97 | 12,64 | 12,70 | -2,20% | - |
| 27.10.2020 | 13,70 | 13,71 | 12,96 | 12,98 | -6,18% | - |
| 26.10.2020 | 13,77 | 13,86 | 13,67 | 13,84 | -1,14% | - |
| 23.10.2020 | 14,09 | 14,14 | 13,72 | 14,00 | 0,86% | - |
| 22.10.2020 | 13,23 | 13,89 | 13,21 | 13,88 | 4,28% | - |
| 21.10.2020 | 12,90 | 13,31 | 12,80 | 13,31 | 0,53% | - |
| 20.10.2020 | 13,08 | 13,24 | 12,79 | 13,24 | 0,68% | - |
| 19.10.2020 | 12,97 | 13,17 | 12,77 | 13,15 | 3,63% | - |
| 16.10.2020 | 12,63 | 12,99 | 12,56 | 12,69 | -2,05% | - |
| 15.10.2020 | 12,34 | 12,95 | 12,28 | 12,95 | 4,06% | - |
| 14.10.2020 | 12,77 | 12,77 | 12,23 | 12,45 | -0,84% | - |
| 13.10.2020 | 12,82 | 12,82 | 12,50 | 12,55 | -2,56% | - |
| 12.10.2020 | 12,65 | 12,93 | 12,64 | 12,88 | 1,50% | - |
| 09.10.2020 | 13,22 | 13,22 | 12,68 | 12,69 | -2,31% | - |
| 08.10.2020 | 12,64 | 13,11 | 12,63 | 12,99 | 2,40% | - |
| 07.10.2020 | 12,92 | 13,05 | 12,58 | 12,69 | 0,16% | - |
| 06.10.2020 | 12,51 | 13,17 | 12,51 | 12,67 | 0,92% | - |
| 05.10.2020 | 12,03 | 12,56 | 11,93 | 12,55 | 6,49% | - |