27,750$
3,66%
Echtzeit-Aktienkurs 1st Constitution Bancorp (NJ)
Bid:
Ask:
Aktienkurse zur 1st Constitution Bancorp (NJ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2022 | 26,77 | 27,93 | 26,77 | 27,79 | 3,81% | 608.600,00 |
| 05.01.2022 | 26,68 | 27,19 | 26,68 | 26,77 | 0,56% | 31.597,00 |
| 04.01.2022 | 26,29 | 27,11 | 26,27 | 26,62 | 1,88% | 35.949,00 |
| 03.01.2022 | 25,75 | 26,46 | 25,68 | 26,13 | 1,91% | 24.392,00 |
| 31.12.2021 | 25,59 | 25,64 | 25,59 | 25,64 | 0,47% | 2.018,00 |
| 30.12.2021 | 25,70 | 26,00 | 25,44 | 25,52 | -1,73% | 3.763,00 |
| 29.12.2021 | 25,70 | 26,13 | 25,67 | 25,97 | 0,35% | 2.185,00 |
| 28.12.2021 | 25,38 | 25,90 | 25,35 | 25,88 | 1,65% | 3.761,00 |
| 27.12.2021 | 25,21 | 25,52 | 25,21 | 25,46 | 0,43% | 4.355,00 |
| 23.12.2021 | 25,21 | 25,50 | 25,21 | 25,35 | 1,24% | 3.932,00 |
| 22.12.2021 | 24,75 | 25,25 | 24,75 | 25,04 | 0,08% | 3.608,00 |
| 21.12.2021 | 24,46 | 25,02 | 24,46 | 25,02 | 1,75% | 11.957,00 |
| 20.12.2021 | 24,34 | 24,59 | 23,99 | 24,59 | 0,29% | 5.879,00 |
| 17.12.2021 | 24,98 | 24,98 | 24,10 | 24,52 | -2,74% | 5.613,00 |
| 16.12.2021 | 24,81 | 25,74 | 24,74 | 25,21 | 2,48% | 15.426,00 |
| 15.12.2021 | 24,86 | 24,95 | 24,59 | 24,60 | -0,53% | 36.288,00 |
| 14.12.2021 | 23,42 | 24,84 | 23,42 | 24,73 | 4,88% | 31.403,00 |
| 13.12.2021 | 23,85 | 24,24 | 23,58 | 23,58 | -1,83% | 3.966,00 |
| 10.12.2021 | 23,95 | 24,20 | 23,65 | 24,02 | 0,88% | 3.061,00 |
| 09.12.2021 | 24,07 | 24,89 | 23,75 | 23,81 | -1,17% | 3.823,00 |
| 08.12.2021 | 24,70 | 24,70 | 23,81 | 24,09 | -0,86% | 3.138,00 |
| 07.12.2021 | 25,06 | 25,06 | 24,24 | 24,30 | -1,78% | 9.237,00 |
| 06.12.2021 | 24,28 | 24,90 | 24,23 | 24,74 | 3,13% | 12.835,00 |
| 03.12.2021 | 24,57 | 24,57 | 23,99 | 23,99 | -2,36% | 5.765,00 |
| 02.12.2021 | 23,99 | 24,89 | 23,99 | 24,57 | 3,19% | 15.086,00 |
| 01.12.2021 | 24,26 | 24,84 | 23,81 | 23,81 | -2,21% | 15.823,00 |
| 30.11.2021 | 23,52 | 24,35 | 23,52 | 24,35 | 0,82% | 4.252,00 |
| 29.11.2021 | 24,60 | 24,72 | 24,15 | 24,15 | -1,91% | 4.486,00 |
| 26.11.2021 | 24,82 | 24,82 | 23,60 | 24,62 | -2,57% | 5.860,00 |
| 24.11.2021 | 25,51 | 25,70 | 25,05 | 25,27 | -0,82% | 22.350,00 |
| 23.11.2021 | 25,51 | 25,76 | 25,36 | 25,48 | 0,00% | 5.875,00 |
| 22.11.2021 | 24,87 | 25,90 | 24,87 | 25,48 | 2,91% | 19.790,00 |
| 19.11.2021 | 25,12 | 25,25 | 24,72 | 24,76 | -1,71% | 15.957,00 |
| 18.11.2021 | 25,27 | 25,27 | 25,04 | 25,19 | 0,52% | 21.843,00 |
| 17.11.2021 | 25,13 | 25,29 | 24,94 | 25,06 | -2,34% | 18.358,00 |
| 16.11.2021 | 25,76 | 25,90 | 25,51 | 25,66 | -0,31% | 8.398,00 |
| 15.11.2021 | 25,75 | 25,78 | 25,58 | 25,74 | -0,58% | 4.523,00 |
| 12.11.2021 | 25,93 | 25,93 | 25,69 | 25,89 | 0,58% | 809,00 |
| 11.11.2021 | 25,80 | 25,93 | 25,64 | 25,74 | 0,12% | 9.864,00 |
| 10.11.2021 | 25,72 | 25,83 | 25,68 | 25,71 | 0,00% | 4.599,00 |
| 09.11.2021 | 25,59 | 25,78 | 25,35 | 25,71 | 0,31% | 4.755,00 |
| 08.11.2021 | 25,67 | 25,92 | 25,46 | 25,63 | 0,47% | 15.123,00 |
| 05.11.2021 | 25,00 | 25,77 | 25,00 | 25,51 | 3,11% | 11.258,00 |
| 04.11.2021 | 25,15 | 25,15 | 24,49 | 24,74 | -1,63% | 4.350,00 |
| 03.11.2021 | 24,50 | 25,29 | 24,50 | 25,15 | 2,03% | 12.174,00 |
| 02.11.2021 | 24,57 | 24,71 | 24,57 | 24,65 | -0,32% | 1.577,00 |
| 01.11.2021 | 24,02 | 24,78 | 24,02 | 24,73 | 3,99% | 7.061,00 |
| 29.10.2021 | 23,72 | 24,01 | 23,72 | 23,78 | 0,68% | 4.173,00 |
| 28.10.2021 | 23,47 | 23,75 | 23,47 | 23,62 | 1,77% | 8.146,00 |
| 27.10.2021 | 23,96 | 23,96 | 23,21 | 23,21 | -3,49% | 4.085,00 |
| 26.10.2021 | 24,18 | 24,18 | 23,76 | 24,05 | -1,23% | 7.050,00 |
| 25.10.2021 | 24,19 | 24,55 | 24,19 | 24,35 | 0,66% | 7.929,00 |
| 22.10.2021 | 24,16 | 24,24 | 24,03 | 24,19 | 1,00% | 8.841,00 |
| 21.10.2021 | 24,20 | 24,22 | 23,95 | 23,95 | -0,83% | 1.968,00 |
| 20.10.2021 | 23,56 | 24,19 | 23,45 | 24,15 | 1,86% | 5.984,00 |
| 19.10.2021 | 23,71 | 23,85 | 23,66 | 23,71 | -0,59% | 4.236,00 |
| 18.10.2021 | 23,86 | 24,04 | 23,55 | 23,85 | 0,08% | 7.030,00 |
| 15.10.2021 | 24,02 | 24,50 | 23,83 | 23,83 | -0,87% | 11.726,00 |
| 14.10.2021 | 23,75 | 24,12 | 23,68 | 24,04 | 1,91% | 4.146,00 |
| 13.10.2021 | 24,09 | 24,09 | 23,47 | 23,59 | -0,97% | 4.145,00 |
| 12.10.2021 | 23,81 | 24,00 | 23,69 | 23,82 | -0,87% | 2.412,00 |
| 11.10.2021 | 24,15 | 24,15 | 23,92 | 24,03 | -1,35% | 995,00 |
| 08.10.2021 | 24,30 | 24,60 | 24,09 | 24,36 | 0,04% | 3.493,00 |
| 07.10.2021 | 24,00 | 24,35 | 24,00 | 24,35 | 1,80% | 10.515,00 |
| 06.10.2021 | 23,64 | 23,92 | 23,50 | 23,92 | 0,13% | 5.543,00 |
| 05.10.2021 | 24,54 | 24,54 | 23,74 | 23,89 | 0,04% | 3.888,00 |
| 04.10.2021 | 23,93 | 24,23 | 23,63 | 23,88 | 0,21% | 8.091,00 |
| 01.10.2021 | 23,71 | 24,37 | 23,60 | 23,83 | 0,68% | 9.544,00 |
| 30.09.2021 | 23,89 | 24,13 | 23,48 | 23,67 | -1,13% | 4.783,00 |
| 29.09.2021 | 23,50 | 23,94 | 23,50 | 23,94 | 1,57% | 2.477,00 |
| 28.09.2021 | 23,91 | 24,00 | 23,49 | 23,57 | -1,42% | 5.260,00 |
| 27.09.2021 | 23,15 | 24,00 | 23,15 | 23,91 | 3,15% | 18.457,00 |
| 24.09.2021 | 22,87 | 23,22 | 22,86 | 23,18 | 1,80% | 12.609,00 |
| 23.09.2021 | 22,43 | 22,91 | 22,18 | 22,77 | 2,29% | 9.070,00 |
| 22.09.2021 | 21,64 | 22,33 | 21,64 | 22,26 | 2,30% | 15.323,00 |
| 21.09.2021 | 21,92 | 21,92 | 21,58 | 21,76 | 0,00% | 4.156,00 |
| 20.09.2021 | 22,02 | 22,02 | 21,32 | 21,76 | -2,77% | 7.966,00 |
| 17.09.2021 | 21,89 | 22,38 | 21,79 | 22,38 | 1,31% | 17.166,00 |
| 16.09.2021 | 22,25 | 22,33 | 21,81 | 22,09 | -0,54% | 5.740,00 |
| 15.09.2021 | 21,63 | 22,21 | 21,63 | 22,21 | 2,16% | 5.067,00 |
| 14.09.2021 | 21,82 | 21,83 | 21,59 | 21,74 | -1,36% | 3.802,00 |
| 13.09.2021 | 22,11 | 22,29 | 21,88 | 22,04 | 0,05% | 13.777,00 |
| 10.09.2021 | 22,32 | 22,63 | 22,03 | 22,03 | -1,34% | 6.605,00 |
| 09.09.2021 | 22,06 | 22,64 | 22,06 | 22,33 | 0,59% | 8.079,00 |
| 08.09.2021 | 22,45 | 22,84 | 21,77 | 22,20 | 0,05% | 7.327,00 |
| 07.09.2021 | 22,54 | 22,72 | 22,16 | 22,19 | -0,31% | 5.699,00 |
| 03.09.2021 | 22,23 | 22,29 | 22,22 | 22,26 | -1,11% | 3.146,00 |
| 02.09.2021 | 22,47 | 22,68 | 22,42 | 22,51 | 0,58% | 6.557,00 |
| 01.09.2021 | 22,50 | 22,50 | 22,25 | 22,38 | -0,13% | 16.442,00 |
| 31.08.2021 | 22,03 | 22,50 | 22,03 | 22,41 | 1,36% | 33.514,00 |
| 30.08.2021 | 21,95 | 22,32 | 21,95 | 22,11 | 1,61% | 12.398,00 |
| 27.08.2021 | 21,68 | 22,37 | 21,68 | 21,76 | 0,42% | 54.018,00 |
| 26.08.2021 | 21,68 | 21,87 | 21,48 | 21,67 | 0,00% | 9.634,00 |
| 25.08.2021 | 21,85 | 21,94 | 21,66 | 21,67 | -0,55% | 12.294,00 |
| 24.08.2021 | 21,68 | 21,85 | 21,58 | 21,79 | 0,37% | 6.890,00 |
| 23.08.2021 | 21,43 | 21,85 | 21,43 | 21,71 | 0,28% | 10.178,00 |
| 20.08.2021 | 21,69 | 21,91 | 21,43 | 21,65 | 0,14% | 37.291,00 |
| 19.08.2021 | 21,39 | 21,76 | 21,37 | 21,62 | 0,70% | 20.305,00 |
| 18.08.2021 | 21,51 | 21,92 | 21,47 | 21,47 | -0,83% | 17.110,00 |
| 17.08.2021 | 21,77 | 21,85 | 21,55 | 21,65 | -0,73% | 9.476,00 |