Commercial Bancgroup, Inc. CBK
NASDAQ · Vereinigte Staaten · Finanzen
$31,88+0,41 (+1,30 %)
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 | $31,88 | +1,30 % | $31,81 | $32,32 | $31,59 | 22,64K |
| 2026-10-01 | $31,47 | +0,38 % | $31,31 | $31,70 | $30,80 | 42,10K |
| 2026-09-30 | $31,35 | -0,67 % | $32,22 | $32,22 | $31,02 | 27,10K |
| 2026-09-29 | $31,56 | -1,34 % | $31,94 | $32,16 | $31,37 | 29,00K |
| 2026-09-28 | $31,99 | -0,31 % | $31,94 | $32,35 | $31,85 | 28,00K |
| 2026-09-25 | $32,09 | +0,88 % | $32,00 | $32,35 | $31,57 | 35,70K |
| 2026-09-24 | $31,81 | +1,08 % | $31,47 | $31,92 | $31,31 | 32,10K |
| 2026-09-23 | $31,47 | -2,75 % | $32,13 | $32,13 | $31,38 | 38,00K |
| 2026-09-22 | $32,36 | -0,92 % | $32,83 | $32,87 | $32,26 | 42,40K |
| 2026-09-21 | $32,66 | -0,91 % | $33,51 | $33,51 | $32,52 | 32,60K |
| 2026-09-18 | $32,96 | +0,21 % | $32,86 | $33,12 | $32,49 | 113,50K |
| 2026-09-17 | $32,89 | 0,00 % | $33,37 | $33,37 | $32,67 | 28,20K |
| 2026-09-16 | $32,89 | -1,35 % | $33,50 | $33,54 | $32,66 | 52,70K |
| 2026-09-15 | $33,34 | -1,21 % | $33,50 | $33,72 | $33,17 | 73,50K |
| 2026-09-14 | $33,75 | -0,35 % | $34,13 | $34,39 | $33,62 | 34,50K |
| 2026-09-11 | $33,87 | -0,09 % | $34,21 | $34,44 | $33,19 | 18,90K |
| 2026-09-10 | $33,90 | +0,53 % | $33,80 | $33,97 | $33,43 | 67,40K |
| 2026-09-09 | $33,72 | -0,56 % | $33,76 | $34,12 | $33,47 | 53,60K |
| 2026-09-08 | $33,91 | -2,56 % | $34,65 | $34,92 | $33,81 | 29,30K |
| 2026-09-04 | $34,80 | +1,96 % | $33,93 | $34,96 | $33,93 | 27,80K |
| 2026-09-03 | $34,13 | -0,76 % | $34,63 | $34,63 | $34,13 | 24,70K |
| 2026-09-02 | $34,39 | +1,90 % | $33,79 | $34,52 | $33,79 | 52,20K |
| 2026-09-01 | $33,75 | -0,09 % | $33,81 | $34,22 | $33,61 | 60,50K |
| 2026-08-31 | $33,78 | -1,00 % | $34,24 | $34,24 | $33,68 | 25,30K |
| 2026-08-28 | $34,12 | +0,83 % | $33,98 | $34,38 | $33,78 | 32,60K |
| 2026-08-27 | $33,84 | +0,09 % | $33,33 | $33,86 | $33,33 | 28,60K |
| 2026-08-26 | $33,81 | -1,26 % | $33,88 | $34,20 | $33,76 | 21,20K |
| 2026-08-25 | $34,24 | +0,91 % | $34,21 | $34,79 | $33,78 | 51,90K |
| 2026-08-24 | $33,93 | +0,35 % | $34,03 | $34,36 | $33,78 | 38,90K |
| 2026-08-21 | $33,81 | -0,35 % | $34,09 | $34,79 | $33,49 | 44,00K |
| 2026-08-20 | $33,93 | +0,33 % | $33,58 | $33,98 | $33,36 | 72,20K |
| 2026-08-19 | $33,82 | -3,21 % | $34,94 | $35,21 | $33,73 | 40,30K |
| 2026-08-18 | $34,94 | -0,34 % | $35,23 | $35,27 | $34,85 | 37,10K |
| 2026-08-17 | $35,06 | -0,68 % | $35,33 | $35,49 | $35,05 | 29,80K |
| 2026-08-14 | $35,30 | -0,37 % | $35,56 | $35,64 | $35,10 | 24,80K |
| 2026-08-13 | $35,43 | +0,03 % | $35,43 | $35,78 | $35,27 | 34,90K |
| 2026-08-12 | $35,42 | +2,16 % | $34,84 | $35,61 | $34,78 | 34,90K |
| 2026-08-11 | $34,67 | -0,09 % | $34,80 | $35,24 | $34,46 | 94,00K |
| 2026-08-10 | $34,70 | -1,03 % | $34,72 | $34,93 | $34,36 | 30,00K |
| 2026-08-07 | $35,06 | -0,37 % | $34,93 | $35,23 | $34,78 | 45,00K |
| 2026-08-06 | $35,19 | -0,71 % | $35,36 | $35,72 | $34,92 | 27,00K |
| 2026-08-05 | $35,44 | +1,08 % | $35,34 | $35,54 | $34,97 | 65,60K |
| 2026-08-04 | $35,06 | +1,04 % | $34,65 | $35,33 | $34,65 | 63,60K |
| 2026-08-03 | $34,70 | +1,34 % | $34,44 | $35,03 | $34,11 | 110,30K |
| 2026-07-31 | $34,24 | +0,32 % | $33,96 | $34,97 | $33,86 | 61,40K |
| 2026-07-30 | $34,13 | 0,00 % | $33,30 | $34,62 | $33,30 | 95,30K |
| 2026-07-29 | $34,13 | -1,53 % | $34,41 | $34,82 | $34,05 | 55,20K |
| 2026-07-28 | $34,66 | +3,31 % | $34,68 | $35,57 | $34,44 | 73,30K |
| 2026-07-27 | $33,55 | +1,33 % | $33,38 | $33,97 | $33,11 | 87,50K |
| 2026-07-24 | $33,11 | +0,98 % | $32,79 | $33,31 | $32,70 | 64,20K |
| 2026-07-23 | $32,79 | -0,15 % | $32,70 | $33,00 | $32,37 | 69,10K |
| 2026-07-22 | $32,84 | -2,00 % | $33,27 | $33,38 | $32,58 | 75,10K |
| 2026-07-21 | $33,51 | -0,06 % | $33,33 | $33,77 | $33,25 | 44,60K |
| 2026-07-20 | $33,53 | -1,50 % | $34,18 | $34,46 | $33,36 | 61,80K |
| 2026-07-17 | $34,04 | -0,58 % | $33,91 | $34,41 | $33,66 | 100,70K |
| 2026-07-16 | $34,24 | +3,19 % | $33,35 | $34,25 | $33,35 | 99,90K |
| 2026-07-15 | $33,18 | +1,13 % | $32,92 | $33,41 | $32,82 | 99,70K |
| 2026-07-14 | $32,81 | -1,23 % | $33,19 | $33,53 | $32,76 | 60,20K |
| 2026-07-13 | $33,22 | +0,48 % | $33,19 | $33,46 | $32,80 | 83,90K |
| 2026-07-10 | $33,06 | +0,64 % | $32,77 | $33,22 | $32,70 | 45,60K |
| 2026-07-09 | $32,85 | +0,95 % | $32,37 | $33,00 | $32,34 | 70,10K |
| 2026-07-08 | $32,54 | -1,84 % | $33,13 | $33,34 | $32,10 | 69,10K |
| 2026-07-07 | $33,15 | -0,84 % | $33,53 | $33,88 | $33,03 | 77,10K |
| 2026-07-06 | $33,43 | +0,09 % | $33,27 | $34,45 | $33,19 | 76,50K |
| 2026-07-02 | $33,40 | +1,03 % | $33,27 | $33,83 | $33,05 | 112,60K |
| 2026-07-01 | $33,06 | +2,38 % | $32,31 | $33,38 | $32,08 | 63,00K |
| 2026-06-30 | $32,29 | -1,16 % | $32,70 | $32,93 | $32,21 | 96,70K |
| 2026-06-29 | $32,67 | -0,64 % | $32,63 | $32,90 | $31,75 | 89,70K |
| 2026-06-26 | $32,88 | +3,01 % | $32,05 | $33,26 | $31,94 | 582,40K |
| 2026-06-25 | $31,92 | -0,22 % | $32,09 | $32,46 | $31,71 | 86,50K |
| 2026-06-24 | $31,99 | +0,85 % | $31,54 | $32,22 | $31,54 | 119,10K |
| 2026-06-23 | $31,72 | +1,76 % | $30,84 | $31,98 | $30,84 | 101,20K |
| 2026-06-22 | $31,17 | -0,61 % | $31,47 | $31,49 | $31,01 | 71,80K |
| 2026-06-18 | $31,36 | +0,95 % | $31,25 | $31,40 | $30,60 | 107,50K |
| 2026-06-17 | $31,07 | +1,22 % | $30,79 | $31,25 | $30,60 | 50,30K |
| 2026-06-16 | $30,69 | -0,21 % | $30,93 | $31,22 | $30,58 | 36,40K |
| 2026-06-15 | $30,75 | -0,08 % | $30,63 | $31,00 | $30,48 | 51,40K |
| 2026-06-12 | $30,78 | +0,03 % | $30,76 | $31,18 | $30,47 | 52,20K |
| 2026-06-11 | $30,77 | -0,49 % | $30,97 | $31,29 | $30,55 | 59,00K |
| 2026-06-10 | $30,92 | +0,13 % | $30,88 | $31,67 | $30,69 | 66,00K |
| 2026-06-09 | $30,88 | +2,12 % | $30,29 | $31,01 | $30,28 | 126,20K |
| 2026-06-08 | $30,24 | +1,68 % | $29,66 | $30,41 | $29,41 | 90,10K |
| 2026-06-05 | $29,74 | +1,92 % | $29,55 | $30,03 | $29,00 | 63,90K |
| 2026-06-04 | $29,18 | +1,65 % | $28,97 | $29,69 | $28,86 | 93,10K |
| 2026-06-03 | $28,70 | -3,32 % | $29,51 | $30,17 | $28,63 | 39,90K |
| 2026-06-02 | $29,69 | +2,20 % | $29,11 | $29,76 | $29,00 | 90,70K |
| 2026-06-01 | $29,05 | +0,55 % | $28,78 | $29,50 | $28,60 | 75,70K |
| 2026-05-29 | $28,89 | -1,03 % | $29,25 | $29,30 | $28,80 | 48,20K |
| 2026-05-28 | $29,19 | +0,14 % | $28,97 | $29,33 | $28,87 | 71,20K |
| 2026-05-27 | $29,15 | +1,04 % | $28,80 | $29,56 | $28,70 | 63,30K |