11,230$
-4,59%
Echtzeit-Aktienkurs Community Bankers Trust Corp
Bid:
Ask:
Aktienkurse zur Community Bankers Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 11,71 | 11,83 | 11,22 | 11,30 | -3,99% | 743.371,00 |
| 02.12.2021 | 11,28 | 11,86 | 11,28 | 11,77 | 5,66% | 261.897,00 |
| 01.12.2021 | 11,41 | 11,62 | 11,14 | 11,14 | -0,89% | 75.373,00 |
| 30.11.2021 | 11,42 | 11,48 | 11,19 | 11,24 | -2,09% | 80.563,00 |
| 29.11.2021 | 11,53 | 11,71 | 11,38 | 11,48 | 0,17% | 288.963,00 |
| 26.11.2021 | 11,96 | 11,97 | 11,29 | 11,46 | -6,53% | 61.025,00 |
| 24.11.2021 | 12,33 | 12,50 | 12,20 | 12,26 | -0,16% | 234.577,00 |
| 23.11.2021 | 12,34 | 12,48 | 12,27 | 12,28 | 0,08% | 180.462,00 |
| 22.11.2021 | 12,00 | 12,43 | 12,00 | 12,27 | 2,51% | 292.438,00 |
| 19.11.2021 | 11,93 | 11,99 | 11,79 | 11,97 | -0,42% | 55.840,00 |
| 18.11.2021 | 12,01 | 12,10 | 11,94 | 12,02 | 0,00% | 87.670,00 |
| 17.11.2021 | 12,06 | 12,08 | 11,90 | 12,02 | -1,07% | 64.669,00 |
| 16.11.2021 | 12,18 | 12,25 | 12,09 | 12,15 | -0,16% | 187.549,00 |
| 15.11.2021 | 12,11 | 12,25 | 12,09 | 12,17 | 0,16% | 102.920,00 |
| 12.11.2021 | 12,21 | 12,25 | 12,05 | 12,15 | -0,98% | 68.825,00 |
| 11.11.2021 | 12,17 | 12,27 | 12,12 | 12,27 | 1,07% | 120.985,00 |
| 10.11.2021 | 12,10 | 12,23 | 12,01 | 12,14 | 0,50% | 13.069,00 |
| 09.11.2021 | 12,02 | 12,11 | 11,97 | 12,08 | -0,08% | 510.770,00 |
| 08.11.2021 | 12,07 | 12,22 | 12,00 | 12,09 | -0,08% | 42.695,00 |
| 05.11.2021 | 11,87 | 12,20 | 11,87 | 12,10 | 2,11% | 59.518,00 |
| 04.11.2021 | 12,11 | 12,11 | 11,77 | 11,85 | -2,15% | 33.996,00 |
| 03.11.2021 | 11,80 | 12,19 | 11,80 | 12,11 | 1,94% | 184.950,00 |
| 02.11.2021 | 12,19 | 12,19 | 11,85 | 11,88 | -2,06% | 29.925,00 |
| 01.11.2021 | 11,66 | 12,15 | 11,66 | 12,13 | 4,03% | 101.853,00 |
| 29.10.2021 | 11,50 | 11,69 | 11,50 | 11,66 | 1,66% | 60.183,00 |
| 28.10.2021 | 11,19 | 11,49 | 11,19 | 11,47 | 3,33% | 50.246,00 |
| 27.10.2021 | 11,70 | 11,70 | 11,10 | 11,10 | -5,21% | 77.278,00 |
| 26.10.2021 | 11,71 | 11,85 | 11,56 | 11,71 | 0,00% | 74.127,00 |
| 25.10.2021 | 11,54 | 11,74 | 11,54 | 11,71 | 1,04% | 37.283,00 |
| 22.10.2021 | 11,52 | 11,64 | 11,23 | 11,59 | 0,61% | 49.468,00 |
| 21.10.2021 | 11,54 | 11,54 | 11,44 | 11,52 | 0,09% | 16.838,00 |
| 20.10.2021 | 11,35 | 11,52 | 11,35 | 11,51 | 1,59% | 12.982,00 |
| 19.10.2021 | 11,45 | 11,47 | 11,26 | 11,33 | 0,62% | 11.036,00 |
| 18.10.2021 | 11,34 | 11,44 | 11,24 | 11,26 | -0,71% | 21.403,00 |
| 15.10.2021 | 11,40 | 11,55 | 11,32 | 11,34 | -0,44% | 22.358,00 |
| 14.10.2021 | 11,27 | 11,41 | 11,25 | 11,39 | 1,79% | 27.658,00 |
| 13.10.2021 | 11,23 | 11,26 | 11,07 | 11,19 | -0,71% | 26.789,00 |
| 12.10.2021 | 11,26 | 11,40 | 11,26 | 11,27 | -0,97% | 19.951,00 |
| 11.10.2021 | 11,57 | 11,60 | 11,35 | 11,38 | -1,39% | 22.668,00 |
| 08.10.2021 | 11,54 | 11,58 | 11,49 | 11,54 | 0,26% | 11.979,00 |
| 07.10.2021 | 11,35 | 11,54 | 11,35 | 11,51 | 1,77% | 17.812,00 |
| 06.10.2021 | 11,34 | 11,35 | 11,15 | 11,31 | -0,70% | 35.997,00 |
| 05.10.2021 | 11,48 | 11,55 | 11,38 | 11,39 | -0,78% | 15.470,00 |
| 04.10.2021 | 11,46 | 11,59 | 11,36 | 11,48 | 0,35% | 70.033,00 |
| 01.10.2021 | 11,36 | 11,60 | 11,28 | 11,44 | 0,62% | 102.068,00 |
| 30.09.2021 | 11,26 | 11,53 | 11,23 | 11,37 | 1,07% | 118.196,00 |
| 29.09.2021 | 11,11 | 11,28 | 11,00 | 11,25 | 2,09% | 123.768,00 |
| 28.09.2021 | 10,93 | 11,12 | 10,89 | 11,02 | 0,92% | 83.108,00 |
| 27.09.2021 | 10,54 | 10,96 | 10,51 | 10,92 | 3,61% | 170.917,00 |
| 24.09.2021 | 10,44 | 10,66 | 10,44 | 10,54 | 0,00% | 24.740,00 |
| 23.09.2021 | 10,22 | 10,59 | 10,20 | 10,54 | 3,33% | 21.566,00 |
| 22.09.2021 | 10,15 | 10,26 | 10,15 | 10,20 | 1,19% | 40.924,00 |
| 21.09.2021 | 10,20 | 10,20 | 10,06 | 10,08 | -0,98% | 18.401,00 |
| 20.09.2021 | 10,10 | 10,18 | 9,93 | 10,18 | -1,17% | 66.920,00 |
| 17.09.2021 | 10,15 | 10,43 | 10,15 | 10,30 | 0,68% | 187.401,00 |
| 16.09.2021 | 10,48 | 10,54 | 10,20 | 10,23 | -2,01% | 106.060,00 |
| 15.09.2021 | 10,26 | 10,44 | 10,26 | 10,44 | 1,36% | 17.515,00 |
| 14.09.2021 | 10,59 | 10,59 | 10,25 | 10,30 | -2,65% | 32.394,00 |
| 13.09.2021 | 10,61 | 10,66 | 10,50 | 10,58 | 0,86% | 23.185,00 |
| 10.09.2021 | 10,82 | 10,82 | 10,47 | 10,49 | -2,15% | 115.866,00 |
| 09.09.2021 | 10,78 | 10,89 | 10,68 | 10,72 | -1,11% | 138.358,00 |
| 08.09.2021 | 10,93 | 10,95 | 10,73 | 10,84 | -1,19% | 53.198,00 |
| 07.09.2021 | 11,15 | 11,19 | 10,94 | 10,97 | -0,90% | 59.351,00 |
| 03.09.2021 | 11,20 | 11,22 | 11,05 | 11,07 | -1,07% | 35.080,00 |
| 02.09.2021 | 11,29 | 11,29 | 11,10 | 11,19 | 0,09% | 44.445,00 |
| 01.09.2021 | 11,24 | 11,24 | 11,02 | 11,18 | -0,27% | 202.032,00 |
| 31.08.2021 | 11,21 | 11,28 | 11,12 | 11,21 | 0,45% | 88.765,00 |
| 30.08.2021 | 11,45 | 11,45 | 11,14 | 11,16 | -1,76% | 25.530,00 |
| 27.08.2021 | 11,11 | 11,41 | 11,11 | 11,36 | 2,16% | 84.072,00 |
| 26.08.2021 | 11,24 | 11,30 | 11,10 | 11,12 | -1,07% | 48.117,00 |
| 25.08.2021 | 11,16 | 11,39 | 11,16 | 11,24 | 0,72% | 40.405,00 |
| 24.08.2021 | 11,16 | 11,20 | 11,10 | 11,16 | 0,27% | 48.943,00 |
| 23.08.2021 | 11,19 | 11,20 | 11,09 | 11,13 | 0,27% | 80.257,00 |
| 20.08.2021 | 10,87 | 11,11 | 10,85 | 11,10 | 2,30% | 111.547,00 |
| 19.08.2021 | 10,71 | 10,85 | 10,69 | 10,85 | 0,00% | 61.242,00 |
| 18.08.2021 | 10,92 | 11,05 | 10,81 | 10,85 | -0,91% | 63.859,00 |
| 17.08.2021 | 10,90 | 11,04 | 10,78 | 10,95 | -1,17% | 90.207,00 |
| 16.08.2021 | 10,91 | 11,09 | 10,88 | 11,08 | 0,45% | 55.933,00 |
| 13.08.2021 | 11,16 | 11,16 | 10,99 | 11,03 | -0,72% | 35.313,00 |
| 12.08.2021 | 11,05 | 11,17 | 11,02 | 11,11 | 0,18% | 75.618,00 |
| 11.08.2021 | 10,98 | 11,11 | 10,91 | 11,09 | 1,09% | 119.995,00 |
| 10.08.2021 | 10,75 | 10,99 | 10,75 | 10,97 | 1,76% | 94.166,00 |
| 09.08.2021 | 10,89 | 10,92 | 10,74 | 10,78 | -0,92% | 49.360,00 |
| 06.08.2021 | 10,70 | 11,00 | 10,70 | 10,88 | 2,74% | 131.969,00 |
| 05.08.2021 | 10,49 | 10,64 | 10,49 | 10,59 | 1,73% | 59.956,00 |
| 04.08.2021 | 10,44 | 10,56 | 10,40 | 10,41 | -1,42% | 61.080,00 |
| 03.08.2021 | 10,45 | 10,60 | 10,29 | 10,56 | 1,44% | 49.446,00 |
| 02.08.2021 | 10,70 | 10,87 | 10,41 | 10,41 | -1,79% | 65.641,00 |
| 30.07.2021 | 10,67 | 10,89 | 10,54 | 10,60 | -1,40% | 69.013,00 |
| 29.07.2021 | 10,85 | 10,90 | 10,72 | 10,75 | 0,00% | 190.373,00 |
| 28.07.2021 | 10,70 | 10,86 | 10,53 | 10,75 | 0,75% | 164.600,00 |
| 27.07.2021 | 10,66 | 10,78 | 10,55 | 10,67 | -0,37% | 143.862,00 |
| 26.07.2021 | 10,51 | 10,79 | 10,51 | 10,71 | 1,52% | 336.500,00 |
| 23.07.2021 | 10,57 | 10,65 | 10,43 | 10,55 | 1,15% | 58.819,00 |
| 22.07.2021 | 10,65 | 10,65 | 10,36 | 10,43 | -2,25% | 64.858,00 |
| 21.07.2021 | 10,63 | 10,82 | 10,63 | 10,67 | 1,43% | 63.207,00 |
| 20.07.2021 | 10,43 | 10,74 | 10,41 | 10,52 | 1,45% | 148.191,00 |
| 19.07.2021 | 10,38 | 10,56 | 10,28 | 10,37 | -2,26% | 116.520,00 |
| 16.07.2021 | 10,90 | 10,90 | 10,61 | 10,61 | -2,12% | 79.681,00 |
| 15.07.2021 | 10,64 | 10,93 | 10,64 | 10,84 | 1,12% | 118.299,00 |