Central Bancompany, Inc. CBC
NASDAQ · Vereinigte Staaten · Finanzen
$31,54+0,29 (+0,93 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,54 | +0,93 % | $31,20 | $31,59 | $30,55 | 1,23M |
| 2026-09-30 | $31,25 | -1,30 % | $31,59 | $31,90 | $31,19 | 1,37M |
| 2026-09-29 | $31,66 | -0,60 % | $31,90 | $32,08 | $31,27 | 941,40K |
| 2026-09-28 | $31,85 | -0,66 % | $32,07 | $32,32 | $31,80 | 918,20K |
| 2026-09-25 | $32,06 | +0,19 % | $32,15 | $32,34 | $31,95 | 1,14M |
| 2026-09-24 | $32,00 | +2,01 % | $31,44 | $32,12 | $31,25 | 1,30M |
| 2026-09-23 | $31,37 | -1,01 % | $31,52 | $31,98 | $31,22 | 1,19M |
| 2026-09-22 | $31,69 | -0,38 % | $31,85 | $32,02 | $31,45 | 2,22M |
| 2026-09-21 | $31,81 | -0,13 % | $31,77 | $31,99 | $31,49 | 2,30M |
| 2026-09-18 | $31,85 | +0,57 % | $31,64 | $32,07 | $31,34 | 7,57M |
| 2026-09-17 | $31,67 | +0,86 % | $31,60 | $32,17 | $31,30 | 2,63M |
| 2026-09-16 | $31,40 | -1,78 % | $31,97 | $32,02 | $30,91 | 3,14M |
| 2026-09-15 | $31,97 | -1,69 % | $32,55 | $32,82 | $31,78 | 1,30M |
| 2026-09-14 | $32,52 | +0,34 % | $32,45 | $33,07 | $32,44 | 1,18M |
| 2026-09-11 | $32,41 | +0,90 % | $32,34 | $32,59 | $32,14 | 1,40M |
| 2026-09-10 | $32,12 | +0,22 % | $32,03 | $32,35 | $31,86 | 1,06M |
| 2026-09-09 | $32,05 | -1,48 % | $32,24 | $32,62 | $31,90 | 1,26M |
| 2026-09-08 | $32,53 | -0,34 % | $32,37 | $33,38 | $32,23 | 2,01M |
| 2026-09-04 | $32,64 | -0,12 % | $32,68 | $33,01 | $32,58 | 599,10K |
| 2026-09-03 | $32,68 | +1,18 % | $32,30 | $32,74 | $32,30 | 560,40K |
| 2026-09-02 | $32,30 | +2,44 % | $31,58 | $32,30 | $31,51 | 529,10K |
| 2026-09-01 | $31,53 | -1,79 % | $32,13 | $32,41 | $31,36 | 638,60K |
| 2026-08-31 | $32,10 | -1,52 % | $32,39 | $32,79 | $31,99 | 669,60K |
| 2026-08-28 | $32,60 | +0,43 % | $32,33 | $32,70 | $32,32 | 587,20K |
| 2026-08-27 | $32,46 | +0,31 % | $32,21 | $32,68 | $31,97 | 695,20K |
| 2026-08-26 | $32,36 | -0,92 % | $32,81 | $32,83 | $32,29 | 630,30K |
| 2026-08-25 | $32,66 | +0,62 % | $32,54 | $32,85 | $32,15 | 860,20K |
| 2026-08-24 | $32,46 | +1,56 % | $32,01 | $32,75 | $30,72 | 963,30K |
| 2026-08-21 | $31,96 | -0,41 % | $32,02 | $32,31 | $31,40 | 773,40K |
| 2026-08-20 | $32,09 | +2,52 % | $31,04 | $32,13 | $30,91 | 644,40K |
| 2026-08-19 | $31,30 | -3,69 % | $32,73 | $32,73 | $31,19 | 733,20K |
| 2026-08-18 | $32,50 | -0,15 % | $32,60 | $32,79 | $32,35 | 872,90K |
| 2026-08-17 | $32,55 | -0,37 % | $32,67 | $32,96 | $32,16 | 737,80K |
| 2026-08-14 | $32,67 | -1,51 % | $33,17 | $33,48 | $32,66 | 522,80K |
| 2026-08-13 | $33,17 | -0,99 % | $33,66 | $33,73 | $32,99 | 801,10K |
| 2026-08-12 | $33,50 | +1,55 % | $33,00 | $33,65 | $32,75 | 1,34M |
| 2026-08-11 | $32,99 | -0,15 % | $32,84 | $33,42 | $32,67 | 556,10K |
| 2026-08-10 | $33,04 | -1,40 % | $33,24 | $33,62 | $32,97 | 957,20K |
| 2026-08-07 | $33,51 | +0,60 % | $33,27 | $33,59 | $33,03 | 523,40K |
| 2026-08-06 | $33,31 | +0,73 % | $33,23 | $33,82 | $32,84 | 703,90K |
| 2026-08-05 | $33,07 | -0,87 % | $33,34 | $33,43 | $31,93 | 1,47M |
| 2026-08-04 | $33,36 | +0,63 % | $32,38 | $33,76 | $32,22 | 889,90K |
| 2026-08-03 | $33,15 | +1,07 % | $32,96 | $33,53 | $32,83 | 411,20K |
| 2026-07-31 | $32,80 | -0,09 % | $32,83 | $33,01 | $32,53 | 443,80K |
| 2026-07-30 | $32,83 | +0,49 % | $32,60 | $33,02 | $32,00 | 370,80K |
| 2026-07-29 | $32,67 | +0,68 % | $32,23 | $32,92 | $32,11 | 711,10K |
| 2026-07-28 | $32,45 | +1,22 % | $32,13 | $32,60 | $30,16 | 788,50K |
| 2026-07-27 | $32,06 | +0,06 % | $32,16 | $32,49 | $31,92 | 562,00K |
| 2026-07-24 | $32,04 | +1,04 % | $31,80 | $32,31 | $31,71 | 388,60K |
| 2026-07-23 | $31,71 | +0,83 % | $31,28 | $31,75 | $31,02 | 566,40K |
| 2026-07-22 | $31,45 | -0,98 % | $31,77 | $31,77 | $31,20 | 544,90K |
| 2026-07-21 | $31,76 | -0,03 % | $31,77 | $31,85 | $31,25 | 532,80K |
| 2026-07-20 | $31,77 | +0,28 % | $31,66 | $31,93 | $31,54 | 443,00K |
| 2026-07-17 | $31,68 | -1,12 % | $31,99 | $32,10 | $31,52 | 491,80K |
| 2026-07-16 | $32,04 | +2,23 % | $31,28 | $32,27 | $31,28 | 720,20K |
| 2026-07-15 | $31,34 | +1,36 % | $31,00 | $31,42 | $29,91 | 558,70K |
| 2026-07-14 | $30,92 | -0,80 % | $31,11 | $31,52 | $30,71 | 485,80K |
| 2026-07-13 | $31,17 | +0,19 % | $31,11 | $31,25 | $30,86 | 341,40K |
| 2026-07-10 | $31,11 | -0,16 % | $31,06 | $31,57 | $30,90 | 492,10K |
| 2026-07-09 | $31,16 | +1,90 % | $30,58 | $31,34 | $30,33 | 492,90K |
| 2026-07-08 | $30,58 | -1,89 % | $30,99 | $31,08 | $30,32 | 412,40K |
| 2026-07-07 | $31,17 | -1,95 % | $31,80 | $32,00 | $31,01 | 749,30K |
| 2026-07-06 | $31,79 | +1,05 % | $31,26 | $31,95 | $31,09 | 1,45M |
| 2026-07-02 | $31,46 | +0,32 % | $31,70 | $31,89 | $31,12 | 864,50K |
| 2026-07-01 | $31,36 | +3,23 % | $30,43 | $31,39 | $30,32 | 868,70K |
| 2026-06-30 | $30,38 | -0,20 % | $30,37 | $30,64 | $30,20 | 1,04M |
| 2026-06-29 | $30,44 | +1,94 % | $30,26 | $30,55 | $29,35 | 869,00K |
| 2026-06-26 | $29,86 | +1,91 % | $29,35 | $29,91 | $29,31 | 766,50K |
| 2026-06-25 | $29,30 | -0,48 % | $29,53 | $29,92 | $28,84 | 641,40K |
| 2026-06-24 | $29,44 | +1,59 % | $28,98 | $29,60 | $28,64 | 607,80K |
| 2026-06-23 | $28,98 | +1,90 % | $28,44 | $29,06 | $27,87 | 820,00K |
| 2026-06-22 | $28,44 | +0,74 % | $28,13 | $28,74 | $28,00 | 550,70K |
| 2026-06-18 | $28,23 | +2,47 % | $27,83 | $28,44 | $27,09 | 2,20M |
| 2026-06-17 | $27,55 | -0,54 % | $27,67 | $28,11 | $27,16 | 2,08M |
| 2026-06-16 | $27,70 | -1,25 % | $28,11 | $28,31 | $27,54 | 1,06M |
| 2026-06-15 | $28,05 | -2,57 % | $28,85 | $29,16 | $27,88 | 1,10M |
| 2026-06-12 | $28,79 | +0,28 % | $28,82 | $28,93 | $28,50 | 779,80K |
| 2026-06-11 | $28,71 | -1,27 % | $29,08 | $29,26 | $28,62 | 874,40K |
| 2026-06-10 | $29,08 | +1,71 % | $28,80 | $29,14 | $28,63 | 537,70K |
| 2026-06-09 | $28,59 | +1,31 % | $28,27 | $28,72 | $28,06 | 680,50K |
| 2026-06-08 | $28,22 | -1,02 % | $28,60 | $28,90 | $28,19 | 719,90K |
| 2026-06-05 | $28,51 | +1,53 % | $28,01 | $28,79 | $27,97 | 1,00M |
| 2026-06-04 | $28,08 | +3,69 % | $27,21 | $28,18 | $27,05 | 449,00K |
| 2026-06-03 | $27,08 | -4,65 % | $28,34 | $28,34 | $27,06 | 749,90K |
| 2026-06-02 | $28,40 | +1,94 % | $27,77 | $28,41 | $27,73 | 405,80K |
| 2026-06-01 | $27,86 | -1,90 % | $28,07 | $28,49 | $27,84 | 687,30K |
| 2026-05-29 | $28,40 | +0,74 % | $28,15 | $28,45 | $27,85 | 1,04M |
| 2026-05-28 | $28,19 | -0,95 % | $28,46 | $28,46 | $28,02 | 741,10K |
| 2026-05-27 | $28,46 | -1,56 % | $28,86 | $29,02 | $28,43 | 672,70K |
| 2026-05-26 | $28,91 | +1,62 % | $28,72 | $29,07 | $28,71 | 778,20K |