48,270$
1,84%
Echtzeit-Aktienkurs Customers Bancorp
Bid:
Ask:
Aktienkurse zur Customers Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 48,58 | 48,93 | 47,76 | 48,25 | 1,79% | 218.326,00 |
02.05.2024 | 46,97 | 47,53 | 46,30 | 47,40 | 2,84% | 331.260,00 |
01.05.2024 | 46,34 | 47,80 | 45,94 | 46,09 | 0,92% | 558.873,00 |
30.04.2024 | 47,58 | 47,67 | 45,65 | 45,67 | -4,05% | 579.817,00 |
29.04.2024 | 46,68 | 48,49 | 46,68 | 47,60 | 1,67% | 605.149,00 |
26.04.2024 | 48,31 | 48,93 | 45,00 | 46,82 | -5,47% | 1.628.469,00 |
25.04.2024 | 49,53 | 49,90 | 48,62 | 49,53 | -1,08% | 284.162,00 |
24.04.2024 | 49,96 | 51,05 | 49,80 | 50,07 | -0,56% | 287.849,00 |
23.04.2024 | 49,00 | 50,48 | 48,85 | 50,35 | 2,82% | 273.242,00 |
22.04.2024 | 48,37 | 49,34 | 48,11 | 48,97 | 1,56% | 340.058,00 |
19.04.2024 | 46,48 | 48,26 | 46,48 | 48,22 | 2,97% | 335.158,00 |
18.04.2024 | 46,47 | 47,21 | 46,43 | 46,83 | 0,86% | 219.873,00 |
17.04.2024 | 46,95 | 47,33 | 46,39 | 46,43 | 0,19% | 230.118,00 |
16.04.2024 | 46,11 | 46,78 | 45,85 | 46,34 | -0,60% | 268.833,00 |
15.04.2024 | 49,00 | 49,96 | 45,63 | 46,62 | -4,90% | 557.920,00 |
12.04.2024 | 49,16 | 49,67 | 48,01 | 49,02 | -1,76% | 180.114,00 |
11.04.2024 | 50,00 | 50,04 | 49,15 | 49,90 | 0,67% | 137.865,00 |
10.04.2024 | 50,87 | 51,34 | 49,32 | 49,57 | -4,62% | 301.362,00 |
09.04.2024 | 53,06 | 53,06 | 51,39 | 51,97 | -1,83% | 168.295,00 |
08.04.2024 | 51,30 | 53,36 | 50,72 | 52,94 | 4,98% | 257.466,00 |
05.04.2024 | 49,66 | 50,43 | 49,58 | 50,43 | 0,86% | 162.234,00 |
04.04.2024 | 51,64 | 52,25 | 49,96 | 50,00 | -1,75% | 205.500,00 |
03.04.2024 | 50,77 | 51,76 | 50,52 | 50,89 | -0,31% | 137.572,00 |
02.04.2024 | 51,03 | 51,24 | 50,26 | 51,05 | -1,45% | 199.197,00 |
01.04.2024 | 53,32 | 53,32 | 51,45 | 51,80 | -2,37% | 180.372,00 |
28.03.2024 | 52,83 | 53,88 | 52,54 | 53,06 | 0,32% | 313.147,00 |
27.03.2024 | 52,02 | 52,92 | 51,65 | 52,89 | 2,44% | 242.928,00 |
26.03.2024 | 53,26 | 53,61 | 51,19 | 51,63 | -1,45% | 233.788,00 |
25.03.2024 | 52,05 | 53,25 | 51,86 | 52,39 | 0,83% | 116.100,00 |
22.03.2024 | 54,43 | 54,48 | 51,85 | 51,96 | -4,34% | 252.643,00 |
21.03.2024 | 53,96 | 54,88 | 53,56 | 54,32 | 1,84% | 301.218,00 |
20.03.2024 | 50,44 | 54,11 | 50,42 | 53,34 | 5,10% | 266.149,00 |
19.03.2024 | 49,55 | 51,15 | 49,31 | 50,75 | 1,58% | 190.733,00 |
18.03.2024 | 49,92 | 50,61 | 49,27 | 49,96 | 0,60% | 239.104,00 |
15.03.2024 | 48,68 | 50,49 | 48,26 | 49,66 | 1,87% | 727.647,00 |
14.03.2024 | 51,42 | 51,81 | 47,90 | 48,75 | -6,11% | 484.220,00 |
13.03.2024 | 52,00 | 53,44 | 51,76 | 51,92 | -0,63% | 277.709,00 |
12.03.2024 | 53,75 | 53,86 | 52,24 | 52,25 | -2,84% | 354.404,00 |
11.03.2024 | 54,41 | 54,97 | 53,74 | 53,78 | -1,83% | 344.827,00 |
08.03.2024 | 55,93 | 56,88 | 54,77 | 54,78 | 0,04% | 353.366,00 |
07.03.2024 | 55,27 | 55,78 | 54,34 | 54,76 | 0,18% | 179.205,00 |
06.03.2024 | 54,06 | 55,67 | 52,64 | 54,66 | 1,30% | 199.832,00 |
05.03.2024 | 51,90 | 53,99 | 51,90 | 53,96 | 3,10% | 265.638,00 |
04.03.2024 | 55,06 | 56,68 | 52,20 | 52,34 | -4,07% | 245.422,00 |
01.03.2024 | 53,67 | 54,64 | 51,72 | 54,56 | 0,46% | 276.802,00 |
29.02.2024 | 54,45 | 54,96 | 53,94 | 54,31 | 2,03% | 373.427,00 |
28.02.2024 | 53,18 | 54,36 | 52,82 | 53,23 | -0,78% | 195.826,00 |
27.02.2024 | 53,25 | 54,58 | 53,05 | 53,65 | 1,76% | 174.031,00 |
26.02.2024 | 52,17 | 53,11 | 52,03 | 52,72 | 0,11% | 152.209,00 |
23.02.2024 | 52,65 | 53,14 | 51,50 | 52,66 | 0,13% | 218.820,00 |
22.02.2024 | 52,00 | 52,78 | 51,49 | 52,59 | 1,13% | 183.929,00 |
21.02.2024 | 52,01 | 52,27 | 51,25 | 52,00 | -1,16% | 170.207,00 |
20.02.2024 | 52,67 | 53,11 | 52,04 | 52,61 | -1,68% | 204.642,00 |
16.02.2024 | 53,43 | 54,59 | 53,12 | 53,51 | -1,25% | 220.610,00 |
15.02.2024 | 52,92 | 55,06 | 52,92 | 54,19 | 2,92% | 281.839,00 |
14.02.2024 | 52,49 | 53,36 | 51,13 | 52,65 | 2,75% | 218.544,00 |
13.02.2024 | 50,44 | 52,32 | 50,22 | 51,24 | -3,08% | 309.023,00 |
12.02.2024 | 51,35 | 53,66 | 51,35 | 52,87 | 2,58% | 286.092,00 |
09.02.2024 | 50,62 | 51,59 | 49,72 | 51,54 | 2,42% | 257.629,00 |
08.02.2024 | 50,23 | 51,06 | 49,49 | 50,32 | -0,36% | 365.111,00 |
07.02.2024 | 50,51 | 50,78 | 48,70 | 50,50 | 0,16% | 321.219,00 |
06.02.2024 | 51,22 | 51,82 | 49,09 | 50,42 | -1,62% | 356.977,00 |
05.02.2024 | 50,92 | 51,92 | 49,63 | 51,25 | -1,50% | 318.380,00 |
02.02.2024 | 50,66 | 52,44 | 50,59 | 52,03 | -0,67% | 332.683,00 |
01.02.2024 | 53,52 | 54,00 | 49,37 | 52,38 | -1,98% | 538.957,00 |
31.01.2024 | 54,92 | 56,16 | 53,16 | 53,44 | -5,23% | 489.676,00 |
30.01.2024 | 56,00 | 56,57 | 55,62 | 56,39 | 0,32% | 260.473,00 |
29.01.2024 | 55,67 | 57,03 | 55,18 | 56,21 | 3,27% | 344.985,00 |
26.01.2024 | 53,00 | 54,71 | 52,08 | 54,43 | 3,50% | 536.211,00 |
25.01.2024 | 53,21 | 53,69 | 52,20 | 52,59 | -0,90% | 287.515,00 |
24.01.2024 | 53,95 | 55,01 | 52,85 | 53,07 | 0,23% | 201.479,00 |
23.01.2024 | 53,73 | 53,88 | 52,51 | 52,95 | -0,94% | 353.814,00 |
22.01.2024 | 52,49 | 53,66 | 52,33 | 53,45 | 3,23% | 306.535,00 |
19.01.2024 | 51,50 | 51,85 | 50,65 | 51,78 | 1,25% | 192.768,00 |
18.01.2024 | 52,03 | 52,48 | 50,45 | 51,14 | -0,81% | 202.661,00 |
17.01.2024 | 49,97 | 51,58 | 49,66 | 51,56 | 0,53% | 375.905,00 |
16.01.2024 | 51,47 | 52,10 | 50,72 | 51,29 | -0,54% | 236.669,00 |
12.01.2024 | 53,50 | 54,12 | 51,40 | 51,57 | -4,20% | 335.011,00 |
11.01.2024 | 51,97 | 53,96 | 51,19 | 53,83 | 2,63% | 329.774,00 |
10.01.2024 | 51,74 | 52,45 | 51,17 | 52,45 | 0,81% | 289.693,00 |
09.01.2024 | 51,78 | 52,18 | 50,85 | 52,03 | -1,31% | 214.995,00 |
08.01.2024 | 52,01 | 52,82 | 51,38 | 52,72 | 1,76% | 203.044,00 |
05.01.2024 | 51,53 | 52,66 | 51,10 | 51,81 | -0,90% | 580.808,00 |
04.01.2024 | 52,99 | 53,69 | 52,11 | 52,28 | -1,34% | 465.308,00 |
03.01.2024 | 55,25 | 55,25 | 52,63 | 52,99 | -4,95% | 393.100,00 |
02.01.2024 | 56,82 | 57,59 | 55,69 | 55,75 | -3,25% | 324.204,00 |
29.12.2023 | 59,33 | 59,58 | 57,56 | 57,62 | -3,24% | 310.984,00 |
28.12.2023 | 59,88 | 60,09 | 58,84 | 59,55 | -0,20% | 263.177,00 |
27.12.2023 | 58,57 | 59,73 | 57,82 | 59,67 | 2,84% | 305.959,00 |
26.12.2023 | 56,92 | 58,36 | 56,30 | 58,02 | 2,56% | 185.787,00 |
22.12.2023 | 56,90 | 57,20 | 55,92 | 56,57 | -0,19% | 278.640,00 |
21.12.2023 | 56,49 | 56,85 | 55,84 | 56,68 | 1,63% | 194.375,00 |
20.12.2023 | 56,79 | 58,15 | 55,71 | 55,77 | -2,16% | 358.795,00 |
19.12.2023 | 54,01 | 57,74 | 53,60 | 57,00 | 5,95% | 354.672,00 |
18.12.2023 | 54,18 | 54,37 | 52,53 | 53,80 | 1,36% | 554.871,00 |
15.12.2023 | 54,22 | 54,99 | 52,85 | 53,08 | -1,41% | 1.641.968,00 |
14.12.2023 | 53,02 | 55,18 | 52,24 | 53,84 | 4,16% | 649.075,00 |
13.12.2023 | 49,16 | 52,23 | 48,63 | 51,69 | 5,27% | 447.764,00 |
12.12.2023 | 48,92 | 49,63 | 48,32 | 49,10 | 0,02% | 231.887,00 |
11.12.2023 | 50,00 | 50,23 | 49,07 | 49,09 | -2,21% | 250.352,00 |