Echtzeit-Aktienkurs 1st Constitution Bancorp (NJ)
Bid:
Ask:
Aktienkurse zur 1st Constitution Bancorp (NJ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,06 | 18,25 | 0,00 | 17,74 | 2,22% | - |
| 25.02.2021 | 0,00 | 18,45 | 0,00 | 17,36 | -4,77% | - |
| 24.02.2021 | 18,34 | 18,72 | 18,13 | 18,23 | 0,50% | - |
| 23.02.2021 | 18,36 | 18,43 | 18,12 | 18,14 | 1,88% | - |
| 22.02.2021 | 17,80 | 17,80 | 17,80 | 17,80 | 2,45% | - |
| 19.02.2021 | 17,27 | 17,53 | 17,27 | 17,38 | -0,66% | - |
| 18.02.2021 | 17,36 | 17,49 | 17,16 | 17,49 | 0,26% | - |
| 17.02.2021 | 17,51 | 17,52 | 17,27 | 17,45 | -0,31% | - |
| 16.02.2021 | 17,38 | 17,54 | 17,25 | 17,50 | 1,33% | - |
| 12.02.2021 | 17,21 | 17,33 | 0,00 | 17,27 | 0,03% | - |
| 11.02.2021 | 17,43 | 17,52 | 17,14 | 17,27 | -2,46% | - |
| 10.02.2021 | 17,90 | 18,03 | 17,42 | 17,70 | -0,53% | - |
| 09.02.2021 | 17,73 | 17,82 | 17,65 | 17,80 | 0,96% | - |
| 08.02.2021 | 17,15 | 18,00 | 17,15 | 17,63 | 2,62% | - |
| 05.02.2021 | 17,43 | 17,44 | 17,00 | 17,18 | 0,91% | - |
| 04.02.2021 | 16,92 | 17,62 | 16,84 | 17,02 | 3,84% | - |
| 03.02.2021 | 16,47 | 16,58 | 16,27 | 16,39 | 0,80% | - |
| 02.02.2021 | 16,04 | 16,33 | 16,02 | 16,26 | 1,37% | - |
| 01.02.2021 | 15,48 | 16,04 | 15,30 | 16,04 | 4,46% | - |
| 29.01.2021 | 15,42 | 15,61 | 15,11 | 15,36 | -0,16% | - |
| 28.01.2021 | 14,87 | 15,51 | 14,84 | 15,38 | 3,29% | - |
| 27.01.2021 | 14,68 | 15,10 | 14,65 | 14,89 | -2,74% | - |
| 26.01.2021 | 15,49 | 15,54 | 15,31 | 15,31 | 0,79% | - |
| 25.01.2021 | 15,35 | 15,45 | 15,13 | 15,19 | 0,16% | - |
| 22.01.2021 | 15,18 | 15,28 | 15,00 | 15,17 | -3,22% | - |
| 21.01.2021 | 15,67 | 15,67 | 15,67 | 15,67 | 0,55% | - |
| 20.01.2021 | 15,67 | 15,73 | 15,37 | 15,59 | -0,13% | - |
| 19.01.2021 | 15,50 | 15,62 | 15,31 | 15,61 | -0,83% | - |
| 15.01.2021 | 16,06 | 16,08 | 15,74 | 15,74 | -2,57% | - |
| 14.01.2021 | 16,12 | 16,33 | 16,02 | 16,15 | -1,52% | - |
| 13.01.2021 | 16,67 | 16,92 | 16,05 | 16,40 | -3,44% | - |
| 12.01.2021 | 16,85 | 16,99 | 16,66 | 16,99 | -0,53% | - |
| 11.01.2021 | 16,81 | 17,08 | 16,79 | 17,08 | -0,96% | - |
| 08.01.2021 | 16,95 | 17,25 | 16,74 | 17,24 | -1,60% | - |
| 07.01.2021 | 17,24 | 17,60 | 16,89 | 17,52 | -1,63% | - |
| 06.01.2021 | 16,43 | 17,81 | 16,31 | 17,81 | 10,24% | - |
| 05.01.2021 | 15,73 | 16,72 | 15,57 | 16,16 | 2,67% | - |
| 04.01.2021 | 15,45 | 15,78 | 15,23 | 15,74 | -1,26% | - |
| 31.12.2020 | 16,17 | 16,27 | 15,94 | 15,94 | -2,03% | - |
| 30.12.2020 | 16,36 | 16,40 | 16,03 | 16,27 | -1,24% | - |
| 29.12.2020 | 16,51 | 16,63 | 16,36 | 16,47 | 5,00% | - |
| 28.12.2020 | 15,69 | 15,69 | 15,69 | 15,69 | -8,09% | - |
| 24.12.2020 | 16,97 | 18,38 | 16,09 | 17,07 | 0,00% | - |
| 23.12.2020 | 16,85 | 17,11 | 16,83 | 17,07 | -1,10% | - |
| 22.12.2020 | 17,48 | 17,48 | 17,26 | 17,26 | -1,37% | - |
| 21.12.2020 | 17,58 | 17,59 | 17,39 | 17,50 | -2,81% | - |
| 18.12.2020 | 17,87 | 18,49 | 17,86 | 18,00 | -0,85% | - |
| 17.12.2020 | 18,01 | 18,21 | 17,79 | 18,16 | -2,18% | - |
| 16.12.2020 | 18,32 | 19,03 | 18,32 | 18,56 | 1,14% | - |
| 15.12.2020 | 17,40 | 18,38 | 17,39 | 18,35 | 6,25% | - |
| 14.12.2020 | 17,84 | 17,84 | 17,27 | 17,27 | -2,43% | - |
| 11.12.2020 | 17,79 | 17,95 | 17,48 | 17,70 | -2,13% | - |
| 10.12.2020 | 18,05 | 18,21 | 17,77 | 18,09 | -0,30% | - |
| 09.12.2020 | 18,28 | 18,70 | 18,00 | 18,14 | 3,39% | - |
| 08.12.2020 | 17,95 | 17,99 | 17,55 | 17,55 | 2,87% | - |
| 07.12.2020 | 17,39 | 17,39 | 17,06 | 17,06 | -1,44% | - |
| 04.12.2020 | 16,62 | 17,34 | 16,62 | 17,31 | 4,40% | - |
| 03.12.2020 | 15,99 | 16,68 | 15,99 | 16,58 | 70,79% | - |
| 02.12.2020 | 16,35 | 17,00 | 9,29 | 9,71 | -40,37% | - |
| 01.12.2020 | 16,46 | 16,64 | 16,19 | 16,28 | -0,34% | - |
| 30.11.2020 | 0,00 | 16,35 | 0,00 | 16,33 | -56,88% | - |
| 27.11.2020 | 16,69 | 37,87 | 14,78 | 37,87 | 123,75% | - |
| 25.11.2020 | 17,70 | 17,70 | 16,93 | 16,93 | -1,23% | - |
| 24.11.2020 | 16,10 | 17,49 | 16,07 | 17,14 | 8,62% | - |
| 23.11.2020 | 15,77 | 15,97 | 15,76 | 15,78 | 1,09% | - |
| 20.11.2020 | 15,50 | 15,61 | 15,34 | 15,61 | 1,36% | - |
| 19.11.2020 | 15,23 | 15,46 | 15,15 | 15,40 | -0,26% | - |
| 18.11.2020 | 15,37 | 15,58 | 15,37 | 15,44 | -0,26% | - |
| 17.11.2020 | 15,35 | 15,49 | 15,35 | 15,48 | -0,96% | - |
| 16.11.2020 | 15,68 | 15,98 | 15,44 | 15,63 | 3,61% | - |
| 13.11.2020 | 14,78 | 15,24 | 14,71 | 15,08 | 3,01% | - |
| 12.11.2020 | 14,90 | 15,07 | 14,62 | 14,64 | -3,75% | - |
| 11.11.2020 | 16,40 | 16,40 | 15,12 | 15,21 | -2,78% | - |
| 10.11.2020 | 15,91 | 16,25 | 15,52 | 15,65 | 2,49% | - |
| 09.11.2020 | 14,16 | 16,14 | 13,90 | 15,27 | 16,57% | - |
| 06.11.2020 | 13,86 | 13,86 | 13,08 | 13,10 | -0,61% | - |
| 05.11.2020 | 13,37 | 13,45 | 13,16 | 13,18 | -0,94% | - |
| 04.11.2020 | 13,39 | 13,49 | 12,83 | 13,30 | -3,27% | - |
| 03.11.2020 | 13,15 | 13,85 | 12,88 | 13,75 | 6,01% | - |
| 02.11.2020 | 13,64 | 13,74 | 12,95 | 12,97 | -0,84% | - |
| 30.10.2020 | 13,45 | 13,45 | 13,01 | 13,08 | -0,87% | - |
| 29.10.2020 | 12,71 | 13,42 | 12,53 | 13,20 | 2,25% | - |
| 28.10.2020 | 13,10 | 13,10 | 12,81 | 12,91 | -0,85% | - |
| 27.10.2020 | 13,17 | 13,38 | 12,86 | 13,02 | -0,34% | - |
| 26.10.2020 | 13,31 | 13,36 | 12,88 | 13,06 | -4,78% | - |
| 23.10.2020 | 13,01 | 13,72 | 13,01 | 13,72 | 8,21% | - |
| 22.10.2020 | 12,44 | 12,68 | 12,43 | 12,68 | 2,14% | - |
| 21.10.2020 | 12,45 | 12,58 | 12,41 | 12,41 | -0,80% | - |
| 20.10.2020 | 0,00 | 12,54 | 0,00 | 12,51 | 1,25% | - |
| 19.10.2020 | 12,41 | 12,52 | 12,29 | 12,36 | -2,25% | - |
| 16.10.2020 | 12,27 | 12,64 | 12,24 | 12,64 | 0,68% | - |
| 15.10.2020 | 12,22 | 12,56 | 12,16 | 12,56 | 1,78% | - |
| 14.10.2020 | 12,60 | 12,60 | 12,13 | 12,34 | 0,86% | - |
| 13.10.2020 | 11,92 | 12,38 | 11,90 | 12,23 | -1,01% | - |
| 12.10.2020 | 11,95 | 12,56 | 11,95 | 12,36 | -1,75% | - |
| 09.10.2020 | 12,40 | 12,67 | 12,16 | 12,58 | 1,66% | - |
| 08.10.2020 | 11,91 | 12,40 | 11,91 | 12,37 | 3,47% | - |
| 07.10.2020 | 11,92 | 12,23 | 11,91 | 11,96 | -2,33% | - |
| 06.10.2020 | 11,97 | 12,39 | 11,97 | 12,24 | 3,42% | - |
| 05.10.2020 | 12,22 | 12,22 | 11,84 | 11,84 | -0,04% | - |