Echtzeit-Aktienkurs Customers Bancorp
Bid:
Ask:
Aktienkurse zur Customers Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2020 | 23,13 | 23,36 | 22,98 | 22,98 | -0,73% | 800,00 |
| 03.09.2020 | 23,71 | 23,71 | 23,15 | 23,15 | -2,53% | 1.729,00 |
| 02.09.2020 | 23,73 | 23,75 | 23,70 | 23,75 | -0,63% | 4.846,00 |
| 01.09.2020 | 23,70 | 23,90 | 23,32 | 23,90 | -0,42% | 1.695,00 |
| 31.08.2020 | 24,50 | 24,50 | 24,00 | 24,00 | -1,80% | 1.256,00 |
| 28.08.2020 | 24,30 | 24,49 | 24,17 | 24,44 | -0,45% | 900,00 |
| 27.08.2020 | 24,35 | 24,55 | 24,34 | 24,55 | 0,54% | 4.681,00 |
| 26.08.2020 | 23,96 | 24,57 | 23,96 | 24,42 | 0,95% | 9.925,00 |
| 25.08.2020 | 24,21 | 24,21 | 24,05 | 24,19 | -0,08% | 1.100,00 |
| 24.08.2020 | 24,09 | 24,21 | 24,08 | 24,21 | 0,54% | 399,00 |
| 21.08.2020 | 23,90 | 24,08 | 23,90 | 24,08 | 0,29% | 150,00 |
| 20.08.2020 | 23,40 | 24,01 | 23,40 | 24,01 | 1,81% | 200,00 |
| 19.08.2020 | 23,56 | 23,70 | 23,30 | 23,58 | -0,03% | 1.511,00 |
| 18.08.2020 | 22,81 | 23,59 | 22,81 | 23,59 | 3,57% | 7.130,00 |
| 17.08.2020 | 22,70 | 22,78 | 22,70 | 22,78 | 1,45% | 359,00 |
| 14.08.2020 | 22,22 | 22,50 | 22,17 | 22,45 | 1,77% | 1.400,00 |
| 13.08.2020 | 22,01 | 22,25 | 22,01 | 22,06 | 0,18% | 2.656,00 |
| 12.08.2020 | 22,10 | 22,22 | 22,00 | 22,02 | -1,21% | 1.250,00 |
| 11.08.2020 | 22,20 | 22,29 | 22,20 | 22,29 | 0,18% | 422,00 |
| 10.08.2020 | 22,05 | 22,28 | 22,05 | 22,25 | 0,75% | 1.033,00 |
| 07.08.2020 | 21,90 | 22,09 | 21,90 | 22,09 | 0,84% | 650,00 |
| 06.08.2020 | 22,11 | 22,14 | 21,90 | 21,90 | -0,95% | 2.904,00 |
| 05.08.2020 | 22,00 | 22,11 | 22,00 | 22,11 | 0,96% | 1.045,00 |
| 04.08.2020 | 21,99 | 22,00 | 21,90 | 21,90 | -0,54% | 618,00 |
| 03.08.2020 | 21,86 | 22,02 | 21,86 | 22,02 | 0,88% | 7.157,00 |
| 31.07.2020 | 21,75 | 21,83 | 21,75 | 21,83 | -0,78% | 200,00 |
| 30.07.2020 | 21,15 | 22,00 | 20,82 | 22,00 | 4,07% | 5.477,00 |
| 29.07.2020 | 20,90 | 21,30 | 20,80 | 21,14 | 0,67% | 2.862,00 |
| 28.07.2020 | 21,13 | 21,13 | 21,00 | 21,00 | -1,64% | 2.210,00 |
| 27.07.2020 | 21,35 | 21,59 | 21,10 | 21,35 | 1,09% | 1.910,00 |
| 24.07.2020 | 21,72 | 21,72 | 21,12 | 21,12 | -0,80% | 689,00 |
| 23.07.2020 | 21,34 | 21,39 | 21,29 | 21,29 | -0,28% | 1.200,00 |
| 22.07.2020 | 21,35 | 21,35 | 21,35 | 21,35 | -0,47% | 501,00 |
| 21.07.2020 | 21,31 | 21,45 | 20,85 | 21,45 | -0,79% | 7.425,00 |
| 20.07.2020 | 21,61 | 21,62 | 21,60 | 21,62 | -1,50% | 925,00 |
| 17.07.2020 | 21,95 | 21,95 | 21,95 | 21,95 | 0,37% | 100,00 |
| 16.07.2020 | 21,95 | 21,99 | 21,87 | 21,87 | 0,31% | 2.900,00 |
| 15.07.2020 | 21,94 | 21,96 | 21,80 | 21,80 | -0,68% | 1.993,00 |
| 14.07.2020 | 21,90 | 21,95 | 21,90 | 21,95 | 0,41% | 300,00 |
| 13.07.2020 | 21,95 | 21,96 | 21,77 | 21,86 | -0,36% | 1.900,00 |
| 10.07.2020 | 21,92 | 21,94 | 21,51 | 21,94 | 0,23% | 4.060,00 |
| 09.07.2020 | 21,60 | 21,99 | 21,60 | 21,89 | -0,36% | 2.002,00 |
| 08.07.2020 | 21,72 | 21,97 | 21,72 | 21,97 | 4,62% | 2.200,00 |
| 07.07.2020 | 21,10 | 21,10 | 21,00 | 21,00 | -0,43% | 1.375,00 |
| 06.07.2020 | 21,50 | 21,52 | 21,00 | 21,09 | -1,91% | 8.322,00 |
| 02.07.2020 | 21,39 | 21,50 | 21,39 | 21,50 | 0,74% | 620,00 |
| 01.07.2020 | 21,48 | 21,48 | 21,25 | 21,34 | 0,48% | 2.100,00 |
| 30.06.2020 | 21,24 | 21,24 | 21,24 | 21,24 | 0,19% | - |
| 29.06.2020 | 21,33 | 21,38 | 21,20 | 21,20 | -0,28% | 560,00 |
| 26.06.2020 | 21,33 | 21,36 | 21,00 | 21,26 | 1,23% | 1.554,00 |
| 25.06.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,24% | 180,00 |
| 24.06.2020 | 21,45 | 21,45 | 20,95 | 20,95 | -1,41% | 1.853,00 |
| 23.06.2020 | 20,99 | 21,25 | 20,99 | 21,25 | 1,19% | 5.764,00 |
| 22.06.2020 | 21,15 | 21,48 | 20,99 | 21,00 | -1,18% | 7.390,00 |
| 19.06.2020 | 21,20 | 21,55 | 21,20 | 21,25 | -1,16% | 5.633,00 |
| 18.06.2020 | 21,50 | 21,50 | 21,40 | 21,50 | -1,33% | 506,00 |
| 17.06.2020 | 21,81 | 21,81 | 21,38 | 21,79 | -0,27% | 2.021,00 |
| 16.06.2020 | 21,59 | 21,85 | 21,38 | 21,85 | 0,58% | 4.050,00 |
| 15.06.2020 | 21,83 | 22,19 | 21,50 | 21,73 | -1,25% | 2.010,00 |
| 12.06.2020 | 22,00 | 22,00 | 21,98 | 22,00 | 0,78% | 1.700,00 |
| 11.06.2020 | 21,80 | 21,83 | 21,80 | 21,83 | -1,67% | 1.551,00 |
| 10.06.2020 | 22,50 | 22,59 | 22,13 | 22,20 | -2,63% | 5.737,00 |
| 09.06.2020 | 22,39 | 22,80 | 22,39 | 22,80 | -0,21% | 2.420,00 |
| 08.06.2020 | 22,48 | 22,85 | 22,38 | 22,85 | 1,64% | 1.082,00 |
| 05.06.2020 | 22,48 | 22,94 | 22,26 | 22,48 | 0,27% | 2.500,00 |
| 04.06.2020 | 22,81 | 22,81 | 22,23 | 22,42 | -2,41% | 4.396,00 |
| 03.06.2020 | 22,93 | 22,97 | 22,92 | 22,97 | 0,32% | 400,00 |
| 02.06.2020 | 23,14 | 23,14 | 22,90 | 22,90 | -0,43% | 600,00 |
| 01.06.2020 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | 3.496,00 |
| 29.05.2020 | 23,14 | 23,25 | 23,14 | 23,25 | 0,00% | 200,00 |
| 28.05.2020 | 23,27 | 23,27 | 22,68 | 23,25 | -0,64% | 626,00 |
| 27.05.2020 | 23,51 | 23,56 | 23,40 | 23,40 | 0,21% | 2.222,00 |
| 26.05.2020 | 23,02 | 23,73 | 23,02 | 23,35 | 1,83% | 4.570,00 |
| 22.05.2020 | 23,14 | 23,35 | 22,93 | 22,93 | -1,08% | 2.499,00 |
| 21.05.2020 | 22,65 | 23,18 | 22,65 | 23,18 | 2,34% | 405,00 |
| 20.05.2020 | 23,16 | 23,16 | 22,40 | 22,65 | 0,40% | 983,00 |
| 19.05.2020 | 22,56 | 22,56 | 22,56 | 22,56 | -0,35% | - |
| 18.05.2020 | 23,25 | 23,29 | 22,42 | 22,64 | -2,62% | 1.240,00 |
| 15.05.2020 | 23,25 | 23,25 | 23,25 | 23,25 | 1,48% | 36,00 |
| 14.05.2020 | 23,03 | 23,25 | 22,91 | 22,91 | -0,46% | 911,00 |
| 13.05.2020 | 22,71 | 23,02 | 22,71 | 23,02 | -0,82% | 150,00 |
| 12.05.2020 | 23,00 | 23,21 | 23,00 | 23,21 | 1,58% | 1.919,00 |
| 11.05.2020 | 23,10 | 23,10 | 22,85 | 22,85 | -0,80% | 1.018,00 |
| 08.05.2020 | 23,06 | 23,06 | 23,03 | 23,03 | -0,92% | 1.101,00 |
| 07.05.2020 | 23,17 | 23,46 | 22,72 | 23,25 | 1,20% | 900,00 |
| 06.05.2020 | 22,70 | 23,00 | 22,70 | 22,97 | 0,61% | 567,00 |
| 05.05.2020 | 22,67 | 22,83 | 22,54 | 22,83 | 2,17% | 4.047,00 |
| 04.05.2020 | 23,31 | 23,31 | 22,25 | 22,35 | -4,30% | 2.760,00 |
| 01.05.2020 | 22,98 | 23,40 | 22,91 | 23,35 | -3,71% | 1.284,00 |
| 30.04.2020 | 24,00 | 24,25 | 23,98 | 24,25 | 2,02% | 4.944,00 |
| 29.04.2020 | 23,73 | 24,10 | 23,73 | 23,77 | 2,57% | 1.682,00 |
| 28.04.2020 | 22,75 | 23,79 | 22,75 | 23,17 | 4,62% | 6.400,00 |
| 27.04.2020 | 22,45 | 22,45 | 22,15 | 22,15 | 0,05% | 775,00 |
| 24.04.2020 | 22,05 | 22,19 | 22,00 | 22,14 | -0,05% | 525,00 |
| 23.04.2020 | 21,75 | 22,15 | 21,65 | 22,15 | 2,31% | 710,00 |
| 22.04.2020 | 22,00 | 22,00 | 21,65 | 21,65 | -2,48% | 110,00 |
| 21.04.2020 | 21,60 | 22,39 | 20,05 | 22,20 | -1,21% | 6.130,00 |
| 20.04.2020 | 22,75 | 22,75 | 22,45 | 22,47 | 1,22% | 2.200,00 |
| 17.04.2020 | 22,00 | 22,20 | 21,75 | 22,20 | 1,28% | 2.748,00 |
| 16.04.2020 | 22,50 | 23,58 | 21,90 | 21,92 | -5,70% | 3.121,00 |