36,070$
4,28%
Echtzeit-Aktienkurs County Bancorp
Bid:
Ask:
Aktienkurse zur County Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 35,84 | 35,86 | 35,25 | 35,25 | 1,91% | 9.587,00 |
| 02.12.2021 | 35,60 | 35,60 | 34,59 | 34,59 | -1,42% | 3.261,00 |
| 01.12.2021 | 35,60 | 35,60 | 35,09 | 35,09 | -1,40% | 1.611,00 |
| 29.11.2021 | 35,15 | 35,59 | 35,15 | 35,59 | -0,03% | 4.238,00 |
| 26.11.2021 | 35,35 | 35,60 | 35,23 | 35,60 | -1,66% | 835,00 |
| 23.11.2021 | 35,81 | 36,68 | 35,81 | 36,20 | -0,30% | 5.076,00 |
| 22.11.2021 | 36,35 | 36,39 | 36,30 | 36,31 | 1,85% | 3.822,00 |
| 19.11.2021 | 36,15 | 36,15 | 35,65 | 35,65 | -1,30% | 743,00 |
| 18.11.2021 | 35,33 | 36,12 | 35,33 | 36,12 | -0,32% | 1.131,00 |
| 17.11.2021 | 36,50 | 36,64 | 36,14 | 36,24 | -0,86% | 4.295,00 |
| 16.11.2021 | 36,55 | 36,59 | 36,49 | 36,55 | -0,48% | 2.409,00 |
| 12.11.2021 | 36,50 | 36,73 | 36,50 | 36,73 | -0,47% | 2.473,00 |
| 10.11.2021 | 37,08 | 37,13 | 36,90 | 36,90 | -0,59% | 8.779,00 |
| 08.11.2021 | 36,76 | 37,14 | 36,47 | 37,12 | 0,98% | 11.102,00 |
| 05.11.2021 | 36,76 | 36,76 | 36,76 | 36,76 | 1,32% | 2.819,00 |
| 04.11.2021 | 36,50 | 36,50 | 36,25 | 36,28 | -1,01% | 12.446,00 |
| 03.11.2021 | 36,25 | 36,80 | 36,11 | 36,65 | 0,55% | 7.049,00 |
| 02.11.2021 | 36,40 | 36,49 | 36,25 | 36,45 | 0,75% | 4.553,00 |
| 01.11.2021 | 35,63 | 36,18 | 35,63 | 36,18 | 2,20% | 8.643,00 |
| 29.10.2021 | 35,30 | 35,45 | 34,90 | 35,40 | 0,90% | 47.484,00 |
| 28.10.2021 | 34,10 | 35,09 | 34,10 | 35,09 | 3,04% | 1.683,00 |
| 27.10.2021 | 34,80 | 34,80 | 34,05 | 34,05 | -2,16% | 6.465,00 |
| 26.10.2021 | 34,82 | 34,83 | 34,48 | 34,80 | 0,40% | 2.767,00 |
| 25.10.2021 | 35,03 | 35,35 | 34,66 | 34,66 | -1,25% | 1.562,00 |
| 22.10.2021 | 35,20 | 35,39 | 35,05 | 35,10 | -0,37% | 12.165,00 |
| 20.10.2021 | 35,28 | 35,28 | 34,93 | 35,23 | -3,16% | 9.152,00 |
| 19.10.2021 | 36,25 | 36,38 | 36,25 | 36,38 | -0,22% | 322,00 |
| 14.10.2021 | 36,60 | 36,88 | 36,39 | 36,46 | -0,44% | 5.522,00 |
| 12.10.2021 | 36,62 | 36,62 | 36,62 | 36,62 | 0,36% | 463,00 |
| 11.10.2021 | 36,49 | 36,49 | 36,49 | 36,49 | -2,17% | 178,00 |
| 08.10.2021 | 37,00 | 37,30 | 36,99 | 37,30 | 0,81% | 5.898,00 |
| 07.10.2021 | 36,50 | 37,00 | 36,48 | 37,00 | 0,98% | 3.858,00 |
| 06.10.2021 | 36,18 | 36,94 | 36,07 | 36,64 | 0,11% | 3.659,00 |
| 05.10.2021 | 36,31 | 36,60 | 36,31 | 36,60 | 0,63% | 3.324,00 |
| 04.10.2021 | 34,19 | 36,60 | 34,19 | 36,37 | -0,49% | 6.552,00 |
| 01.10.2021 | 36,40 | 36,60 | 36,40 | 36,55 | 1,36% | 1.077,00 |
| 30.09.2021 | 36,22 | 36,22 | 36,05 | 36,06 | -0,63% | 2.266,00 |
| 29.09.2021 | 36,29 | 36,37 | 36,15 | 36,29 | 0,69% | 5.609,00 |
| 28.09.2021 | 35,98 | 36,08 | 35,98 | 36,04 | -1,53% | 812,00 |
| 27.09.2021 | 36,24 | 36,64 | 36,24 | 36,60 | 2,58% | 5.469,00 |
| 24.09.2021 | 35,97 | 36,00 | 35,39 | 35,68 | 0,03% | 18.794,00 |
| 23.09.2021 | 35,68 | 35,69 | 35,50 | 35,67 | 1,05% | 1.287,00 |
| 22.09.2021 | 35,02 | 35,41 | 34,84 | 35,30 | 2,17% | 6.180,00 |
| 21.09.2021 | 34,70 | 35,01 | 34,55 | 34,55 | 0,14% | 4.742,00 |
| 20.09.2021 | 34,00 | 34,87 | 33,93 | 34,50 | -2,27% | 6.795,00 |
| 17.09.2021 | 34,57 | 35,34 | 34,10 | 35,30 | 1,44% | 11.308,00 |
| 16.09.2021 | 34,81 | 35,42 | 34,33 | 34,80 | -0,26% | 8.361,00 |
| 15.09.2021 | 35,14 | 35,80 | 34,75 | 34,89 | 0,40% | 9.068,00 |
| 14.09.2021 | 35,00 | 35,00 | 34,70 | 34,75 | -1,05% | 6.847,00 |
| 13.09.2021 | 35,20 | 35,38 | 35,01 | 35,12 | -0,11% | 6.335,00 |
| 10.09.2021 | 36,57 | 36,57 | 35,16 | 35,16 | -2,47% | 13.488,00 |
| 09.09.2021 | 36,11 | 36,46 | 36,05 | 36,05 | -1,07% | 1.279,00 |
| 08.09.2021 | 36,36 | 36,65 | 35,56 | 36,44 | -0,71% | 3.699,00 |
| 07.09.2021 | 36,81 | 36,88 | 36,06 | 36,70 | 0,36% | 1.791,00 |
| 03.09.2021 | 36,50 | 36,57 | 36,50 | 36,57 | 0,72% | 1.637,00 |
| 02.09.2021 | 36,11 | 36,57 | 36,10 | 36,31 | 0,61% | 26.529,00 |
| 01.09.2021 | 36,49 | 36,49 | 35,99 | 36,09 | -0,69% | 3.594,00 |
| 31.08.2021 | 36,34 | 36,57 | 36,30 | 36,34 | 0,53% | 3.558,00 |
| 30.08.2021 | 36,58 | 36,58 | 36,11 | 36,15 | -1,01% | 8.331,00 |
| 27.08.2021 | 36,50 | 37,24 | 36,50 | 36,52 | 0,63% | 12.012,00 |
| 26.08.2021 | 36,47 | 36,47 | 36,28 | 36,29 | 0,50% | 1.481,00 |
| 25.08.2021 | 36,09 | 36,49 | 36,09 | 36,11 | 1,23% | 3.962,00 |
| 24.08.2021 | 35,67 | 35,67 | 35,67 | 35,67 | -0,14% | 519,00 |
| 23.08.2021 | 35,86 | 36,00 | 35,72 | 35,72 | 1,28% | 2.924,00 |
| 20.08.2021 | 34,97 | 35,63 | 34,97 | 35,27 | 1,35% | 4.630,00 |
| 19.08.2021 | 34,97 | 35,21 | 34,76 | 34,80 | -1,30% | 9.681,00 |
| 18.08.2021 | 35,35 | 35,58 | 35,02 | 35,26 | -0,14% | 3.357,00 |
| 17.08.2021 | 35,39 | 35,39 | 35,06 | 35,31 | -1,75% | 1.408,00 |
| 16.08.2021 | 35,85 | 35,98 | 35,28 | 35,94 | 0,31% | 5.237,00 |
| 13.08.2021 | 35,66 | 35,94 | 35,13 | 35,83 | 0,50% | 15.184,00 |
| 12.08.2021 | 35,72 | 36,01 | 35,46 | 35,65 | -0,81% | 22.058,00 |
| 11.08.2021 | 35,59 | 35,94 | 35,35 | 35,94 | 0,76% | 4.518,00 |
| 10.08.2021 | 35,51 | 35,70 | 35,35 | 35,67 | 1,57% | 4.873,00 |
| 09.08.2021 | 35,31 | 35,32 | 35,12 | 35,12 | -0,85% | 998,00 |
| 06.08.2021 | 35,06 | 35,45 | 34,93 | 35,42 | 1,64% | 25.401,00 |
| 05.08.2021 | 34,45 | 34,87 | 34,40 | 34,85 | 2,02% | 1.767,00 |
| 04.08.2021 | 34,71 | 34,71 | 34,16 | 34,16 | -2,20% | 6.016,00 |
| 03.08.2021 | 34,50 | 35,05 | 34,17 | 34,93 | 0,63% | 67.489,00 |
| 02.08.2021 | 34,63 | 35,29 | 34,63 | 34,71 | 0,06% | 2.968,00 |
| 30.07.2021 | 34,97 | 35,18 | 34,66 | 34,69 | 0,23% | 6.384,00 |
| 29.07.2021 | 34,25 | 34,85 | 34,15 | 34,61 | 1,35% | 44.022,00 |
| 28.07.2021 | 34,02 | 34,50 | 33,92 | 34,15 | 0,00% | 20.497,00 |
| 27.07.2021 | 33,53 | 34,38 | 33,53 | 34,15 | 1,19% | 29.346,00 |
| 26.07.2021 | 33,30 | 33,95 | 33,30 | 33,75 | 1,23% | 5.941,00 |
| 23.07.2021 | 33,67 | 33,88 | 33,30 | 33,34 | -1,01% | 13.062,00 |
| 22.07.2021 | 34,00 | 34,50 | 33,41 | 33,68 | -1,58% | 6.669,00 |
| 21.07.2021 | 34,19 | 34,84 | 34,19 | 34,22 | 1,12% | 6.622,00 |
| 20.07.2021 | 33,70 | 34,61 | 33,70 | 33,84 | 0,50% | 15.889,00 |
| 19.07.2021 | 34,25 | 34,25 | 33,43 | 33,67 | -2,69% | 10.880,00 |
| 16.07.2021 | 34,17 | 34,64 | 34,07 | 34,60 | 1,91% | 16.541,00 |
| 15.07.2021 | 33,40 | 34,04 | 33,30 | 33,95 | 1,83% | 42.396,00 |
| 14.07.2021 | 33,55 | 33,69 | 33,33 | 33,34 | -0,57% | 23.664,00 |
| 13.07.2021 | 33,50 | 33,80 | 33,45 | 33,53 | -0,47% | 5.013,00 |
| 12.07.2021 | 33,71 | 33,93 | 33,26 | 33,69 | 0,24% | 22.979,00 |
| 09.07.2021 | 33,03 | 33,83 | 33,03 | 33,61 | 2,94% | 9.781,00 |
| 08.07.2021 | 33,59 | 33,86 | 32,29 | 32,65 | -2,39% | 47.072,00 |
| 07.07.2021 | 33,86 | 34,36 | 33,33 | 33,45 | -2,05% | 61.124,00 |
| 06.07.2021 | 34,50 | 34,50 | 33,38 | 34,15 | -0,90% | 7.080,00 |
| 02.07.2021 | 34,14 | 34,77 | 34,11 | 34,46 | 0,61% | 12.527,00 |
| 01.07.2021 | 33,96 | 34,69 | 33,96 | 34,25 | 0,85% | 37.880,00 |