15,630$
2,42%
Echtzeit-Aktienkurs Community West Bancshares
Bid:
Ask:
Aktienkurse zur Community West Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 17,50 | 17,50 | 16,88 | 17,13 | -2,23% | 33.659,00 |
| 29.04.2024 | 17,79 | 17,88 | 17,35 | 17,52 | -1,74% | 62.590,00 |
| 26.04.2024 | 17,98 | 17,99 | 17,70 | 17,83 | -0,94% | 21.241,00 |
| 25.04.2024 | 17,99 | 18,17 | 17,63 | 18,00 | 0,17% | 45.667,00 |
| 24.04.2024 | 18,10 | 18,42 | 17,80 | 17,97 | -1,59% | 47.149,00 |
| 23.04.2024 | 17,55 | 18,52 | 17,55 | 18,26 | 3,63% | 37.545,00 |
| 22.04.2024 | 18,08 | 18,45 | 17,52 | 17,62 | -2,65% | 82.160,00 |
| 19.04.2024 | 18,00 | 18,50 | 16,77 | 18,10 | -1,58% | 114.755,00 |
| 18.04.2024 | 18,48 | 18,99 | 17,96 | 18,39 | 0,82% | 65.347,00 |
| 17.04.2024 | 18,23 | 18,51 | 18,13 | 18,24 | 0,50% | 35.730,00 |
| 16.04.2024 | 17,97 | 18,38 | 17,92 | 18,15 | 1,00% | 35.319,00 |
| 15.04.2024 | 17,85 | 18,47 | 17,71 | 17,97 | 0,62% | 45.069,00 |
| 12.04.2024 | 17,92 | 17,92 | 17,67 | 17,86 | -0,33% | 33.688,00 |
| 11.04.2024 | 17,90 | 18,16 | 17,81 | 17,92 | -0,83% | 38.065,00 |
| 10.04.2024 | 18,01 | 18,33 | 17,66 | 18,07 | -1,69% | 69.278,00 |
| 09.04.2024 | 18,44 | 18,77 | 18,04 | 18,38 | 0,44% | 57.528,00 |
| 08.04.2024 | 18,31 | 18,50 | 18,08 | 18,30 | -0,71% | 49.007,00 |
| 05.04.2024 | 18,41 | 18,91 | 17,93 | 18,43 | -0,81% | 48.709,00 |
| 04.04.2024 | 18,60 | 18,92 | 18,25 | 18,58 | -0,64% | 128.266,00 |
| 03.04.2024 | 19,50 | 19,68 | 18,25 | 18,70 | -4,83% | 90.963,00 |
| 02.04.2024 | 19,71 | 19,93 | 19,42 | 19,65 | -1,26% | 246.674,00 |
| 01.04.2024 | 15,75 | 24,47 | 15,50 | 19,90 | 28,55% | 582.337,00 |
| 28.03.2024 | 15,29 | 15,67 | 15,20 | 15,48 | 1,44% | 16.371,00 |
| 27.03.2024 | 15,39 | 15,39 | 15,20 | 15,26 | 0,41% | 7.621,00 |
| 26.03.2024 | 15,12 | 15,20 | 14,99 | 15,20 | 0,32% | 6.630,00 |
| 25.03.2024 | 15,02 | 15,24 | 15,02 | 15,15 | 0,00% | 3.076,00 |
| 22.03.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | 1.093,00 |
| 21.03.2024 | 15,20 | 15,23 | 14,80 | 15,20 | 1,33% | 15.592,00 |
| 20.03.2024 | 14,59 | 15,11 | 14,59 | 15,00 | 2,67% | 16.999,00 |
| 19.03.2024 | 14,58 | 14,68 | 14,52 | 14,61 | -0,95% | 4.422,00 |
| 18.03.2024 | 14,76 | 15,18 | 14,61 | 14,75 | -1,07% | 6.003,00 |
| 15.03.2024 | 15,10 | 15,10 | 14,82 | 14,91 | 1,98% | 25.931,00 |
| 14.03.2024 | 14,90 | 14,96 | 14,62 | 14,62 | -2,53% | 3.893,00 |
| 13.03.2024 | 15,06 | 15,08 | 14,89 | 15,00 | -0,66% | 5.836,00 |
| 12.03.2024 | 15,19 | 15,20 | 14,95 | 15,10 | 0,20% | 4.449,00 |
| 11.03.2024 | 15,00 | 15,20 | 15,00 | 15,07 | 0,03% | 9.750,00 |
| 08.03.2024 | 15,08 | 15,20 | 14,95 | 15,07 | 0,77% | 4.512,00 |
| 07.03.2024 | 14,81 | 15,43 | 14,81 | 14,95 | 0,00% | 7.614,00 |
| 06.03.2024 | 15,04 | 15,23 | 14,95 | 14,95 | 0,13% | 5.171,00 |
| 05.03.2024 | 14,72 | 15,25 | 14,72 | 14,93 | 1,22% | 6.489,00 |
| 04.03.2024 | 14,78 | 14,78 | 14,75 | 14,75 | 1,58% | 1.015,00 |
| 01.03.2024 | 14,49 | 14,65 | 14,36 | 14,52 | -0,68% | 8.040,00 |
| 29.02.2024 | 14,60 | 14,64 | 14,45 | 14,62 | 2,02% | 4.906,00 |
| 28.02.2024 | 14,44 | 14,54 | 14,25 | 14,33 | -0,07% | 5.147,00 |
| 27.02.2024 | 14,11 | 14,39 | 14,11 | 14,34 | 0,84% | 10.682,00 |
| 26.02.2024 | 14,11 | 14,35 | 14,08 | 14,22 | -0,84% | 6.022,00 |
| 23.02.2024 | 14,19 | 14,39 | 14,11 | 14,34 | -0,76% | 17.226,00 |
| 22.02.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 1,76% | 211,00 |
| 21.02.2024 | 14,13 | 14,24 | 14,10 | 14,20 | -1,93% | 34.264,00 |
| 20.02.2024 | 14,48 | 14,48 | 14,32 | 14,48 | 0,56% | 1.541,00 |
| 16.02.2024 | 14,44 | 14,49 | 14,33 | 14,40 | -0,83% | 16.649,00 |
| 15.02.2024 | 14,13 | 14,59 | 14,04 | 14,52 | 4,88% | 22.196,00 |
| 14.02.2024 | 14,15 | 14,15 | 13,71 | 13,85 | 0,91% | 12.210,00 |
| 13.02.2024 | 14,08 | 14,08 | 13,70 | 13,72 | -4,85% | 20.943,00 |
| 12.02.2024 | 13,99 | 14,71 | 13,98 | 14,42 | 3,37% | 20.292,00 |
| 09.02.2024 | 13,70 | 13,99 | 13,70 | 13,95 | 1,05% | 12.644,00 |
| 08.02.2024 | 13,89 | 13,94 | 13,70 | 13,81 | -2,02% | 7.766,00 |
| 07.02.2024 | 14,27 | 14,55 | 14,00 | 14,09 | -2,15% | 16.725,00 |
| 06.02.2024 | 14,62 | 14,75 | 14,40 | 14,40 | -0,48% | 14.033,00 |
| 05.02.2024 | 14,55 | 14,79 | 14,46 | 14,47 | -1,23% | 14.305,00 |
| 02.02.2024 | 14,75 | 14,92 | 14,52 | 14,65 | -1,35% | 40.369,00 |
| 01.02.2024 | 15,24 | 15,24 | 14,82 | 14,85 | -4,81% | 27.128,00 |
| 31.01.2024 | 15,74 | 15,93 | 15,56 | 15,60 | -2,07% | 28.401,00 |
| 30.01.2024 | 15,90 | 15,99 | 15,71 | 15,93 | 0,16% | 14.622,00 |
| 29.01.2024 | 15,99 | 16,00 | 15,80 | 15,91 | 0,03% | 4.184,00 |
| 26.01.2024 | 16,04 | 16,04 | 15,81 | 15,90 | 0,19% | 32.934,00 |
| 25.01.2024 | 16,09 | 16,09 | 15,76 | 15,87 | -0,56% | 20.086,00 |
| 24.01.2024 | 15,81 | 16,10 | 15,80 | 15,96 | 1,01% | 5.745,00 |
| 23.01.2024 | 15,83 | 15,96 | 15,80 | 15,80 | -0,13% | 14.644,00 |
| 22.01.2024 | 15,96 | 16,17 | 15,81 | 15,82 | -0,50% | 12.950,00 |
| 19.01.2024 | 15,95 | 16,09 | 15,90 | 15,90 | -0,25% | 55.197,00 |
| 18.01.2024 | 15,70 | 15,94 | 15,70 | 15,94 | -0,62% | 8.740,00 |
| 17.01.2024 | 16,20 | 16,43 | 15,81 | 16,04 | -1,47% | 17.072,00 |
| 16.01.2024 | 16,61 | 16,71 | 16,17 | 16,28 | -2,51% | 13.648,00 |
| 12.01.2024 | 16,59 | 16,70 | 16,54 | 16,70 | 1,46% | 11.919,00 |
| 11.01.2024 | 16,52 | 16,60 | 16,36 | 16,46 | -1,38% | 6.816,00 |
| 10.01.2024 | 16,90 | 16,90 | 16,60 | 16,69 | -1,48% | 11.284,00 |
| 09.01.2024 | 16,91 | 17,02 | 16,75 | 16,94 | -0,41% | 59.851,00 |
| 08.01.2024 | 17,07 | 17,21 | 16,73 | 17,01 | 0,00% | 56.135,00 |
| 05.01.2024 | 16,91 | 17,36 | 16,80 | 17,01 | 0,59% | 32.104,00 |
| 04.01.2024 | 17,06 | 17,34 | 16,82 | 16,91 | -1,28% | 13.675,00 |
| 03.01.2024 | 17,11 | 17,34 | 16,98 | 17,13 | -0,41% | 21.871,00 |
| 02.01.2024 | 17,32 | 17,35 | 17,07 | 17,20 | -1,09% | 20.858,00 |
| 29.12.2023 | 17,30 | 17,41 | 17,30 | 17,39 | 0,23% | 22.544,00 |
| 28.12.2023 | 17,35 | 17,58 | 17,35 | 17,35 | 0,00% | 7.397,00 |
| 27.12.2023 | 17,27 | 17,49 | 17,25 | 17,35 | 0,00% | 19.199,00 |
| 26.12.2023 | 17,46 | 17,49 | 17,20 | 17,35 | -0,80% | 38.008,00 |
| 22.12.2023 | 17,42 | 17,49 | 17,20 | 17,49 | -0,34% | 5.531,00 |
| 21.12.2023 | 17,62 | 17,62 | 17,27 | 17,55 | 0,00% | 6.617,00 |
| 20.12.2023 | 17,24 | 17,66 | 17,24 | 17,55 | 3,24% | 8.810,00 |
| 19.12.2023 | 16,72 | 17,03 | 16,70 | 17,00 | 1,89% | 18.991,00 |
| 18.12.2023 | 16,64 | 16,72 | 16,51 | 16,69 | -1,56% | 8.778,00 |
| 15.12.2023 | 16,08 | 16,97 | 16,03 | 16,95 | 4,76% | 79.938,00 |
| 14.12.2023 | 15,55 | 16,18 | 15,51 | 16,18 | 5,75% | 34.063,00 |
| 13.12.2023 | 15,02 | 15,34 | 15,02 | 15,30 | 1,86% | 15.136,00 |
| 12.12.2023 | 14,96 | 15,24 | 14,82 | 15,02 | 0,40% | 10.192,00 |
| 11.12.2023 | 14,85 | 15,00 | 14,80 | 14,96 | 0,74% | 54.137,00 |
| 08.12.2023 | 14,91 | 14,93 | 14,72 | 14,85 | 0,61% | 5.930,00 |
| 07.12.2023 | 14,99 | 14,99 | 14,54 | 14,76 | -1,27% | 27.807,00 |
| 06.12.2023 | 14,51 | 14,99 | 14,51 | 14,95 | 3,10% | 15.998,00 |