CB Financial Services, Inc. CBFV
NASDAQ · Vereinigte Staaten · Finanzen
$36,85-0,42 (-1,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $36,85 | -1,13 % | $36,86 | $36,86 | $36,85 | 3,60K |
| 2026-10-01 | $37,27 | +1,22 % | $36,85 | $37,28 | $36,85 | 3,10K |
| 2026-09-30 | $36,82 | -2,05 % | $37,05 | $37,05 | $36,81 | 4,60K |
| 2026-09-29 | $37,59 | +1,48 % | $37,55 | $37,59 | $37,09 | 4,20K |
| 2026-09-28 | $37,04 | -0,03 % | $36,49 | $37,04 | $36,49 | 4,70K |
| 2026-09-25 | $37,05 | -0,16 % | $36,23 | $37,25 | $36,23 | 3,60K |
| 2026-09-24 | $37,11 | 0,00 % | $36,96 | $37,11 | $36,96 | 2,00K |
| 2026-09-23 | $37,11 | -2,01 % | $37,12 | $37,26 | $37,11 | 4,00K |
| 2026-09-22 | $37,87 | +2,66 % | $36,58 | $37,93 | $36,58 | 5,20K |
| 2026-09-21 | $36,89 | -1,05 % | $36,95 | $37,21 | $36,89 | 3,60K |
| 2026-09-18 | $37,28 | +0,11 % | $36,76 | $37,45 | $36,76 | 14,50K |
| 2026-09-17 | $37,24 | +0,08 % | $37,48 | $37,50 | $37,02 | 2,80K |
| 2026-09-16 | $37,21 | -0,77 % | $36,99 | $37,33 | $36,99 | 4,10K |
| 2026-09-15 | $37,50 | +2,18 % | $36,77 | $37,50 | $36,77 | 9,70K |
| 2026-09-14 | $36,70 | -1,50 % | $37,31 | $37,70 | $36,70 | 5,90K |
| 2026-09-11 | $37,26 | -0,11 % | $37,43 | $37,71 | $37,26 | 5,90K |
| 2026-09-10 | $37,30 | -0,03 % | $37,30 | $37,33 | $37,30 | 2,80K |
| 2026-09-09 | $37,31 | -0,56 % | $37,51 | $37,70 | $37,31 | 4,10K |
| 2026-09-08 | $37,52 | -0,21 % | $37,51 | $37,75 | $37,51 | 3,00K |
| 2026-09-04 | $37,60 | +0,05 % | $37,30 | $37,60 | $37,30 | 2,40K |
| 2026-09-03 | $37,58 | +0,83 % | $37,27 | $37,58 | $37,27 | 3,50K |
| 2026-09-02 | $37,27 | +0,46 % | $37,25 | $37,59 | $37,16 | 5,50K |
| 2026-09-01 | $37,10 | -0,72 % | $37,26 | $37,58 | $37,06 | 3,20K |
| 2026-08-31 | $37,37 | -0,59 % | $37,60 | $37,60 | $37,37 | 4,70K |
| 2026-08-28 | $37,59 | +0,59 % | $37,42 | $37,75 | $37,41 | 2,90K |
| 2026-08-27 | $37,37 | -0,03 % | $37,55 | $37,55 | $37,31 | 4,60K |
| 2026-08-26 | $37,38 | -0,13 % | $37,50 | $37,72 | $37,27 | 7,10K |
| 2026-08-25 | $37,43 | -0,72 % | $37,70 | $37,70 | $37,09 | 14,40K |
| 2026-08-24 | $37,70 | +0,27 % | $37,70 | $37,70 | $37,52 | 3,00K |
| 2026-08-21 | $37,60 | -0,05 % | $37,68 | $37,68 | $37,47 | 3,90K |
| 2026-08-20 | $37,62 | -0,24 % | $37,70 | $37,70 | $37,43 | 7,10K |
| 2026-08-19 | $37,71 | +1,26 % | $37,45 | $37,94 | $37,45 | 3,70K |
| 2026-08-18 | $37,24 | -0,21 % | $37,39 | $37,39 | $37,20 | 5,10K |
| 2026-08-17 | $37,32 | +0,35 % | $37,20 | $37,32 | $37,20 | 5,10K |
| 2026-08-14 | $37,19 | -0,56 % | $37,16 | $37,19 | $37,06 | 5,00K |
| 2026-08-13 | $37,40 | -1,14 % | $37,13 | $37,85 | $37,13 | 3,10K |
| 2026-08-12 | $37,83 | -0,50 % | $37,50 | $37,83 | $37,36 | 3,70K |
| 2026-08-11 | $38,02 | +1,74 % | $37,30 | $38,02 | $37,30 | 3,30K |
| 2026-08-10 | $37,37 | -1,53 % | $37,12 | $37,49 | $37,12 | 3,80K |
| 2026-08-07 | $37,95 | +1,85 % | $37,05 | $37,95 | $37,05 | 3,10K |
| 2026-08-06 | $37,26 | +0,54 % | $37,05 | $37,53 | $36,95 | 3,80K |
| 2026-08-05 | $37,06 | +0,27 % | $36,80 | $37,98 | $36,80 | 6,30K |
| 2026-08-04 | $36,96 | +0,03 % | $37,12 | $37,39 | $36,96 | 7,50K |
| 2026-08-03 | $36,95 | +0,87 % | $36,69 | $36,95 | $36,69 | 5,00K |
| 2026-07-31 | $36,63 | -2,63 % | $36,73 | $36,80 | $36,63 | 5,70K |
| 2026-07-30 | $37,62 | -0,48 % | $37,98 | $37,98 | $36,59 | 3,90K |
| 2026-07-29 | $37,80 | +1,48 % | $37,02 | $37,80 | $37,02 | 4,80K |
| 2026-07-28 | $37,25 | +2,53 % | $36,17 | $37,95 | $36,17 | 7,60K |
| 2026-07-27 | $36,33 | +1,20 % | $36,41 | $36,77 | $35,85 | 4,00K |
| 2026-07-24 | $35,90 | +0,36 % | $36,02 | $36,84 | $35,90 | 3,80K |
| 2026-07-23 | $35,77 | +0,51 % | $35,56 | $36,48 | $35,56 | 5,00K |
| 2026-07-22 | $35,59 | -1,98 % | $36,00 | $36,20 | $35,59 | 17,90K |
| 2026-07-21 | $36,31 | +1,40 % | $35,82 | $36,31 | $35,82 | 4,80K |
| 2026-07-20 | $35,81 | -1,51 % | $36,36 | $36,36 | $35,54 | 5,20K |
| 2026-07-17 | $36,36 | -1,20 % | $36,62 | $37,04 | $36,27 | 5,90K |
| 2026-07-16 | $36,80 | -0,49 % | $37,02 | $37,02 | $36,80 | 3,90K |
| 2026-07-15 | $36,98 | +3,32 % | $36,33 | $36,99 | $36,33 | 3,30K |
| 2026-07-14 | $35,79 | -1,40 % | $36,48 | $36,87 | $35,79 | 2,40K |
| 2026-07-13 | $36,30 | -0,30 % | $36,48 | $36,98 | $35,73 | 6,60K |
| 2026-07-10 | $36,41 | -3,75 % | $37,63 | $37,63 | $36,41 | 6,20K |
| 2026-07-09 | $37,83 | -0,60 % | $38,25 | $38,25 | $37,42 | 2,60K |
| 2026-07-08 | $38,06 | +2,09 % | $37,91 | $38,06 | $37,91 | 3,70K |
| 2026-07-07 | $37,28 | -2,02 % | $38,19 | $38,19 | $37,28 | 2,10K |
| 2026-07-06 | $38,05 | -0,24 % | $38,86 | $38,86 | $38,05 | 3,10K |
| 2026-07-02 | $38,14 | -0,44 % | $38,32 | $38,32 | $38,14 | 2,50K |
| 2026-07-01 | $38,31 | +1,08 % | $37,55 | $38,31 | $37,55 | 4,50K |
| 2026-06-30 | $37,90 | +1,61 % | $37,53 | $37,90 | $37,28 | 7,30K |
| 2026-06-29 | $37,30 | -1,69 % | $37,90 | $37,90 | $37,11 | 5,10K |
| 2026-06-26 | $37,94 | +1,85 % | $37,52 | $38,39 | $37,50 | 90,90K |
| 2026-06-25 | $37,25 | +0,40 % | $37,00 | $37,25 | $36,71 | 2,90K |
| 2026-06-24 | $37,10 | +0,32 % | $37,00 | $37,69 | $37,00 | 8,30K |
| 2026-06-23 | $36,98 | +4,61 % | $35,39 | $37,00 | $35,39 | 5,40K |
| 2026-06-22 | $35,35 | -4,46 % | $36,99 | $36,99 | $35,35 | 6,40K |
| 2026-06-18 | $37,00 | -0,51 % | $37,95 | $37,95 | $36,99 | 13,10K |
| 2026-06-17 | $37,19 | -1,64 % | $36,68 | $37,72 | $36,68 | 4,20K |
| 2026-06-16 | $37,81 | +1,31 % | $37,30 | $37,81 | $36,95 | 2,30K |
| 2026-06-15 | $37,32 | -0,53 % | $37,55 | $37,55 | $37,32 | 2,60K |
| 2026-06-12 | $37,52 | +0,32 % | $37,20 | $37,64 | $35,88 | 5,20K |
| 2026-06-11 | $37,40 | +1,11 % | $37,32 | $37,78 | $37,32 | 3,80K |
| 2026-06-10 | $36,99 | +6,57 % | $34,50 | $37,41 | $34,50 | 16,70K |
| 2026-06-09 | $34,71 | +0,87 % | $34,13 | $34,71 | $34,13 | 6,50K |
| 2026-06-08 | $34,41 | +0,82 % | $34,10 | $34,50 | $34,10 | 3,50K |
| 2026-06-05 | $34,13 | -0,47 % | $34,00 | $34,13 | $34,00 | 1,90K |
| 2026-06-04 | $34,29 | +1,09 % | $33,85 | $34,29 | $33,85 | 1,70K |
| 2026-06-03 | $33,92 | -1,19 % | $34,30 | $34,30 | $33,90 | 10,40K |
| 2026-06-02 | $34,33 | -1,29 % | $34,43 | $34,45 | $34,30 | 5,60K |
| 2026-06-01 | $34,78 | -2,96 % | $35,47 | $36,23 | $34,78 | 4,80K |
| 2026-05-29 | $35,84 | +0,11 % | $35,33 | $36,23 | $35,33 | 5,10K |
| 2026-05-28 | $35,80 | +1,22 % | $34,95 | $35,80 | $34,77 | 5,30K |
| 2026-05-27 | $35,37 | +1,61 % | $34,61 | $35,37 | $34,49 | 4,30K |