Echtzeit-Aktienkurs CenterState Bank Corp
Bid:
Ask:
Aktienkurse zur CenterState Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 18,22 | 19,97 | 18,04 | 18,14 | 4,67% | 2.487.215,00 |
| 04.06.2020 | 16,78 | 17,56 | 16,55 | 17,33 | 2,67% | 332.117,00 |
| 03.06.2020 | 16,13 | 17,27 | 16,06 | 16,88 | 7,79% | 278.186,00 |
| 02.06.2020 | 16,14 | 16,27 | 15,48 | 15,66 | -1,39% | 200.074,00 |
| 01.06.2020 | 15,97 | 16,40 | 15,85 | 15,88 | 0,51% | 266.626,00 |
| 29.05.2020 | 15,74 | 16,09 | 15,49 | 15,80 | -1,99% | 469.403,00 |
| 28.05.2020 | 17,16 | 17,16 | 16,03 | 16,12 | -4,62% | 368.026,00 |
| 27.05.2020 | 16,43 | 16,94 | 16,33 | 16,90 | 8,13% | 231.766,00 |
| 26.05.2020 | 14,64 | 15,96 | 14,64 | 15,63 | 11,64% | 422.711,00 |
| 22.05.2020 | 14,30 | 14,42 | 13,85 | 14,00 | -1,20% | 186.547,00 |
| 21.05.2020 | 14,27 | 14,62 | 14,16 | 14,17 | -1,05% | 408.745,00 |
| 20.05.2020 | 13,89 | 14,47 | 13,80 | 14,32 | 7,03% | 188.055,00 |
| 19.05.2020 | 14,15 | 14,15 | 13,38 | 13,38 | -6,24% | 259.778,00 |
| 18.05.2020 | 13,68 | 14,31 | 13,51 | 14,27 | 9,39% | 305.395,00 |
| 15.05.2020 | 13,26 | 13,26 | 12,88 | 13,05 | -1,62% | 217.929,00 |
| 14.05.2020 | 12,56 | 13,27 | 12,12 | 13,26 | 4,08% | 372.553,00 |
| 13.05.2020 | 13,76 | 13,76 | 12,56 | 12,74 | -7,88% | 422.672,00 |
| 12.05.2020 | 14,63 | 14,80 | 13,81 | 13,83 | -4,82% | 268.625,00 |
| 11.05.2020 | 15,30 | 15,30 | 14,50 | 14,53 | -7,16% | 399.010,00 |
| 08.05.2020 | 15,36 | 15,89 | 15,35 | 15,65 | 2,89% | 427.205,00 |
| 07.05.2020 | 15,30 | 15,88 | 15,14 | 15,21 | 0,26% | 202.837,00 |
| 06.05.2020 | 16,04 | 16,04 | 15,11 | 15,17 | -4,17% | 227.420,00 |
| 05.05.2020 | 16,84 | 17,05 | 15,81 | 15,83 | -4,00% | 238.915,00 |
| 04.05.2020 | 15,64 | 16,56 | 15,47 | 16,49 | 3,39% | 257.187,00 |
| 01.05.2020 | 16,92 | 16,92 | 15,65 | 15,95 | -8,28% | 258.769,00 |
| 30.04.2020 | 17,61 | 17,64 | 17,08 | 17,39 | -4,92% | 439.348,00 |
| 29.04.2020 | 17,94 | 18,75 | 17,51 | 18,29 | 6,87% | 399.070,00 |
| 28.04.2020 | 16,93 | 17,27 | 16,56 | 17,12 | 4,61% | 322.407,00 |
| 27.04.2020 | 16,01 | 16,61 | 15,83 | 16,36 | 3,74% | 328.205,00 |
| 24.04.2020 | 14,50 | 15,90 | 14,50 | 15,77 | 7,06% | 299.924,00 |
| 23.04.2020 | 15,30 | 15,51 | 14,62 | 14,73 | -3,16% | 353.728,00 |
| 22.04.2020 | 15,86 | 15,96 | 15,18 | 15,21 | -1,74% | 265.243,00 |
| 21.04.2020 | 15,53 | 15,81 | 15,35 | 15,48 | -3,25% | 217.581,00 |
| 17.04.2020 | 15,36 | 16,14 | 15,25 | 16,00 | 8,33% | 351.034,00 |
| 16.04.2020 | 15,53 | 15,53 | 14,29 | 14,77 | -4,52% | 217.954,00 |
| 15.04.2020 | 15,84 | 15,99 | 15,34 | 15,47 | -6,86% | 332.686,00 |
| 14.04.2020 | 17,33 | 17,35 | 16,39 | 16,61 | -1,48% | 173.358,00 |
| 13.04.2020 | 17,73 | 17,77 | 16,74 | 16,86 | -5,49% | 195.421,00 |
| 09.04.2020 | 16,33 | 18,04 | 16,25 | 17,84 | 11,78% | 454.153,00 |
| 08.04.2020 | 16,01 | 16,20 | 15,77 | 15,96 | 1,27% | 352.357,00 |
| 07.04.2020 | 17,12 | 17,15 | 15,69 | 15,76 | -3,90% | 402.304,00 |
| 06.04.2020 | 15,88 | 16,65 | 15,88 | 16,40 | 8,25% | 228.223,00 |
| 03.04.2020 | 15,76 | 16,30 | 15,01 | 15,15 | -5,02% | 283.698,00 |
| 02.04.2020 | 16,38 | 17,04 | 15,61 | 15,95 | -2,98% | 356.955,00 |
| 01.04.2020 | 16,51 | 16,75 | 16,26 | 16,44 | -4,59% | 362.619,00 |
| 31.03.2020 | 17,73 | 18,00 | 16,90 | 17,23 | -3,04% | 370.879,00 |
| 30.03.2020 | 17,10 | 17,82 | 17,10 | 17,77 | 3,43% | 237.298,00 |
| 27.03.2020 | 17,51 | 17,82 | 17,02 | 17,18 | -6,83% | 273.146,00 |
| 26.03.2020 | 17,11 | 18,66 | 16,81 | 18,44 | 8,85% | 328.604,00 |
| 25.03.2020 | 17,21 | 17,65 | 16,41 | 16,94 | -1,85% | 432.324,00 |
| 24.03.2020 | 16,63 | 17,27 | 16,11 | 17,26 | 9,38% | 300.953,00 |
| 23.03.2020 | 16,97 | 16,97 | 14,68 | 15,78 | -6,02% | 365.952,00 |
| 20.03.2020 | 19,41 | 19,65 | 16,55 | 16,79 | -13,81% | 670.195,00 |
| 19.03.2020 | 16,29 | 19,65 | 15,64 | 19,48 | 17,07% | 1.006.105,00 |
| 18.03.2020 | 15,22 | 16,90 | 14,83 | 16,64 | 2,15% | 465.181,00 |
| 17.03.2020 | 16,40 | 16,99 | 15,27 | 16,29 | 1,05% | 539.019,00 |
| 16.03.2020 | 15,58 | 17,33 | 15,42 | 16,12 | -9,94% | 345.093,00 |
| 13.03.2020 | 16,93 | 17,90 | 16,36 | 17,90 | 11,81% | 399.407,00 |
| 12.03.2020 | 15,64 | 16,97 | 15,14 | 16,01 | -5,77% | 510.249,00 |
| 11.03.2020 | 17,36 | 17,46 | 16,68 | 16,99 | -4,07% | 161.706,00 |
| 10.03.2020 | 18,08 | 18,32 | 16,73 | 17,71 | 2,07% | 337.293,00 |
| 09.03.2020 | 18,68 | 19,11 | 17,25 | 17,35 | -14,83% | 358.199,00 |
| 06.03.2020 | 19,87 | 20,66 | 19,76 | 20,37 | -1,83% | 243.490,00 |
| 05.03.2020 | 20,93 | 21,09 | 20,34 | 20,75 | -3,58% | 227.517,00 |
| 04.03.2020 | 21,21 | 21,53 | 20,83 | 21,52 | 2,62% | 283.011,00 |
| 03.03.2020 | 21,41 | 21,52 | 20,41 | 20,97 | -1,36% | 340.002,00 |
| 02.03.2020 | 20,56 | 21,31 | 20,12 | 21,26 | 5,09% | 322.868,00 |
| 28.02.2020 | 20,45 | 20,92 | 19,99 | 20,23 | -4,21% | 517.977,00 |
| 27.02.2020 | 22,10 | 22,40 | 21,06 | 21,12 | -6,13% | 533.574,00 |
| 26.02.2020 | 22,70 | 22,86 | 22,27 | 22,50 | -0,44% | 261.428,00 |
| 25.02.2020 | 23,30 | 23,35 | 22,48 | 22,60 | -3,21% | 309.761,00 |
| 24.02.2020 | 22,91 | 23,48 | 22,91 | 23,35 | -1,31% | 298.139,00 |
| 21.02.2020 | 23,71 | 23,81 | 23,48 | 23,66 | -0,29% | 372.641,00 |
| 20.02.2020 | 23,64 | 23,85 | 23,45 | 23,73 | 0,17% | 294.766,00 |
| 19.02.2020 | 23,77 | 23,96 | 23,67 | 23,69 | -0,04% | 173.627,00 |
| 18.02.2020 | 23,66 | 23,86 | 23,63 | 23,70 | -0,25% | 168.487,00 |
| 14.02.2020 | 24,05 | 24,18 | 23,72 | 23,76 | -1,29% | 132.361,00 |
| 13.02.2020 | 23,89 | 24,07 | 23,89 | 24,07 | 0,29% | 215.327,00 |
| 12.02.2020 | 24,18 | 24,22 | 23,96 | 24,00 | 0,17% | 121.123,00 |
| 11.02.2020 | 23,96 | 24,32 | 23,93 | 23,96 | 0,29% | 196.534,00 |
| 10.02.2020 | 23,95 | 24,06 | 23,84 | 23,89 | -0,58% | 185.837,00 |
| 07.02.2020 | 24,37 | 24,52 | 23,89 | 24,03 | -2,04% | 349.596,00 |
| 06.02.2020 | 25,00 | 25,00 | 24,34 | 24,53 | -1,21% | 381.667,00 |
| 05.02.2020 | 24,46 | 24,89 | 24,42 | 24,83 | 3,20% | 1.181.196,00 |
| 04.02.2020 | 23,55 | 24,19 | 23,47 | 24,06 | 3,44% | 731.707,00 |
| 03.02.2020 | 22,80 | 23,38 | 22,64 | 23,26 | 3,10% | 624.546,00 |
| 31.01.2020 | 22,98 | 22,98 | 22,55 | 22,56 | -2,72% | 557.806,00 |
| 30.01.2020 | 22,66 | 23,34 | 22,49 | 23,19 | 1,62% | 571.202,00 |
| 29.01.2020 | 23,05 | 23,29 | 22,82 | 22,82 | -1,55% | 483.856,00 |
| 28.01.2020 | 23,85 | 24,05 | 23,07 | 23,18 | -2,52% | 836.558,00 |
| 27.01.2020 | 24,50 | 24,80 | 23,35 | 23,78 | 1,93% | 964.068,00 |
| 24.01.2020 | 23,77 | 23,77 | 23,06 | 23,33 | -1,85% | 146.629,00 |
| 23.01.2020 | 23,72 | 23,92 | 23,50 | 23,77 | -0,04% | 249.753,00 |
| 22.01.2020 | 23,82 | 23,85 | 23,59 | 23,78 | -0,13% | 129.272,00 |
| 21.01.2020 | 24,31 | 24,38 | 23,78 | 23,81 | -2,74% | 175.842,00 |
| 17.01.2020 | 24,71 | 24,75 | 24,38 | 24,48 | 0,12% | 204.937,00 |
| 16.01.2020 | 23,84 | 24,47 | 23,84 | 24,45 | 2,90% | 227.706,00 |
| 15.01.2020 | 23,79 | 23,85 | 23,60 | 23,76 | -0,83% | 171.343,00 |
| 14.01.2020 | 23,92 | 24,22 | 23,82 | 23,96 | -0,08% | 269.961,00 |
| 13.01.2020 | 23,92 | 24,06 | 23,74 | 23,98 | 0,38% | 107.338,00 |