Chain Bridge Bancorp, Inc. Class A CBNA
NYSE · Vereinigte Staaten · Finanzen
$46,98+0,90 (+1,95 %)
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 | $46,98 | +1,95 % | $46,23 | $47,18 | $45,25 | 25,00K |
| 2026-09-30 | $46,08 | -2,39 % | $47,31 | $47,96 | $45,40 | 15,90K |
| 2026-09-29 | $47,21 | -0,57 % | $47,17 | $47,88 | $47,06 | 12,80K |
| 2026-09-28 | $47,48 | -0,59 % | $47,11 | $47,48 | $46,49 | 15,80K |
| 2026-09-25 | $47,76 | +0,74 % | $47,90 | $48,81 | $47,66 | 13,30K |
| 2026-09-24 | $47,41 | -2,17 % | $48,42 | $48,42 | $46,41 | 18,80K |
| 2026-09-23 | $48,46 | -1,72 % | $49,71 | $49,71 | $47,35 | 35,10K |
| 2026-09-22 | $49,31 | +4,43 % | $46,35 | $49,33 | $46,35 | 19,10K |
| 2026-09-21 | $47,22 | +0,43 % | $46,12 | $48,08 | $46,12 | 15,40K |
| 2026-09-18 | $47,02 | +0,17 % | $46,94 | $47,22 | $45,20 | 22,30K |
| 2026-09-17 | $46,94 | +1,98 % | $45,68 | $46,97 | $45,68 | 13,00K |
| 2026-09-16 | $46,03 | -1,14 % | $46,56 | $47,03 | $43,90 | 36,80K |
| 2026-09-15 | $46,56 | +1,57 % | $45,99 | $46,96 | $44,36 | 22,50K |
| 2026-09-14 | $45,84 | -1,04 % | $46,00 | $47,32 | $45,57 | 28,10K |
| 2026-09-11 | $46,32 | -0,75 % | $47,15 | $48,40 | $45,06 | 16,70K |
| 2026-09-10 | $46,67 | +0,63 % | $44,61 | $47,03 | $44,61 | 17,80K |
| 2026-09-09 | $46,38 | -0,06 % | $46,39 | $46,39 | $45,13 | 30,70K |
| 2026-09-08 | $46,41 | -2,44 % | $46,29 | $46,81 | $45,48 | 12,00K |
| 2026-09-04 | $47,57 | +1,54 % | $46,85 | $47,69 | $46,00 | 14,90K |
| 2026-09-03 | $46,85 | +0,11 % | $47,41 | $47,41 | $46,03 | 12,70K |
| 2026-09-02 | $46,80 | +3,43 % | $44,75 | $46,87 | $44,74 | 19,50K |
| 2026-09-01 | $45,25 | -1,29 % | $45,08 | $45,55 | $44,88 | 23,00K |
| 2026-08-31 | $45,84 | +0,28 % | $45,72 | $45,84 | $44,38 | 26,20K |
| 2026-08-28 | $45,71 | +0,51 % | $45,16 | $45,72 | $44,62 | 16,90K |
| 2026-08-27 | $45,48 | +0,40 % | $44,61 | $45,64 | $44,00 | 12,50K |
| 2026-08-26 | $45,30 | -1,46 % | $45,80 | $45,80 | $44,55 | 17,10K |
| 2026-08-25 | $45,97 | +0,55 % | $45,33 | $45,97 | $44,78 | 15,90K |
| 2026-08-24 | $45,72 | -0,39 % | $46,45 | $46,85 | $45,31 | 10,10K |
| 2026-08-21 | $45,90 | -0,76 % | $46,54 | $46,54 | $44,78 | 15,30K |
| 2026-08-20 | $46,25 | -0,94 % | $46,64 | $46,64 | $45,63 | 11,00K |
| 2026-08-19 | $46,69 | -1,52 % | $47,78 | $47,78 | $45,53 | 18,10K |
| 2026-08-18 | $47,41 | +0,70 % | $47,33 | $47,41 | $45,76 | 15,20K |
| 2026-08-17 | $47,08 | +0,49 % | $46,28 | $47,36 | $46,28 | 15,50K |
| 2026-08-14 | $46,85 | -2,15 % | $48,09 | $48,09 | $46,14 | 10,90K |
| 2026-08-13 | $47,88 | -1,28 % | $48,81 | $49,13 | $47,22 | 14,00K |
| 2026-08-12 | $48,50 | +0,58 % | $48,57 | $48,57 | $47,00 | 17,50K |
| 2026-08-11 | $48,22 | +0,63 % | $47,56 | $48,22 | $45,92 | 14,40K |
| 2026-08-10 | $47,92 | +2,70 % | $46,66 | $47,92 | $45,60 | 17,10K |
| 2026-08-07 | $46,66 | -2,81 % | $47,61 | $47,61 | $44,67 | 16,50K |
| 2026-08-06 | $48,01 | +0,86 % | $47,16 | $48,45 | $46,58 | 32,00K |
| 2026-08-05 | $47,60 | -0,48 % | $47,39 | $48,10 | $45,49 | 31,10K |
| 2026-08-04 | $47,83 | +0,95 % | $47,49 | $49,07 | $45,13 | 61,60K |
| 2026-08-03 | $47,38 | +4,04 % | $45,88 | $47,95 | $45,88 | 46,10K |
| 2026-07-31 | $45,54 | -0,24 % | $46,26 | $46,26 | $44,80 | 29,90K |
| 2026-07-30 | $45,65 | +2,91 % | $44,83 | $46,90 | $44,30 | 16,90K |
| 2026-07-29 | $44,36 | +2,24 % | $44,01 | $45,19 | $43,51 | 17,70K |
| 2026-07-28 | $43,39 | -2,71 % | $45,00 | $45,02 | $41,84 | 20,40K |
| 2026-07-27 | $44,60 | +5,61 % | $43,89 | $44,80 | $41,70 | 32,50K |
| 2026-07-24 | $42,23 | +2,45 % | $41,91 | $43,58 | $41,91 | 22,70K |
| 2026-07-23 | $41,22 | -0,60 % | $41,80 | $41,80 | $40,94 | 10,70K |
| 2026-07-22 | $41,47 | -0,72 % | $41,00 | $41,65 | $40,50 | 26,20K |
| 2026-07-21 | $41,77 | +2,28 % | $41,70 | $42,47 | $40,95 | 39,60K |
| 2026-07-20 | $40,84 | -2,60 % | $41,55 | $41,87 | $40,48 | 34,10K |
| 2026-07-17 | $41,93 | -1,34 % | $41,93 | $43,28 | $41,93 | 15,90K |
| 2026-07-16 | $42,50 | +1,48 % | $42,00 | $43,46 | $41,88 | 20,70K |
| 2026-07-15 | $41,88 | +1,23 % | $40,82 | $42,50 | $40,82 | 13,80K |
| 2026-07-14 | $41,37 | -0,72 % | $41,25 | $43,19 | $40,43 | 64,90K |
| 2026-07-13 | $41,67 | -0,53 % | $42,00 | $42,62 | $41,57 | 17,30K |
| 2026-07-10 | $41,89 | -0,10 % | $42,00 | $42,47 | $41,35 | 7,90K |
| 2026-07-09 | $41,93 | +1,67 % | $41,72 | $42,26 | $40,90 | 24,90K |
| 2026-07-08 | $41,24 | -1,34 % | $41,99 | $43,60 | $40,23 | 20,00K |
| 2026-07-07 | $41,80 | -3,64 % | $44,00 | $44,02 | $41,53 | 20,10K |
| 2026-07-06 | $43,38 | -1,30 % | $44,00 | $44,99 | $42,89 | 16,70K |
| 2026-07-02 | $43,95 | -0,07 % | $44,15 | $44,80 | $42,36 | 34,00K |
| 2026-07-01 | $43,98 | +4,59 % | $41,74 | $45,26 | $41,74 | 10,20K |
| 2026-06-30 | $42,05 | +3,90 % | $40,58 | $42,05 | $40,03 | 10,90K |
| 2026-06-29 | $40,47 | +2,48 % | $39,62 | $40,74 | $39,51 | 12,10K |
| 2026-06-26 | $39,49 | +3,89 % | $38,28 | $39,99 | $37,31 | 62,50K |
| 2026-06-25 | $38,01 | +1,33 % | $37,31 | $38,01 | $37,31 | 5,80K |
| 2026-06-24 | $37,51 | -0,98 % | $38,24 | $38,24 | $37,51 | 6,70K |
| 2026-06-23 | $37,88 | +2,10 % | $37,17 | $40,14 | $37,17 | 5,10K |
| 2026-06-22 | $37,10 | -8,33 % | $39,98 | $39,98 | $37,10 | 29,00K |
| 2026-06-18 | $40,47 | +8,53 % | $37,78 | $40,47 | $37,11 | 34,30K |
| 2026-06-17 | $37,29 | -1,19 % | $37,64 | $38,29 | $37,29 | 4,30K |
| 2026-06-16 | $37,74 | -0,03 % | $38,05 | $38,05 | $37,51 | 34,10K |
| 2026-06-15 | $37,75 | +1,04 % | $37,10 | $37,99 | $37,10 | 2,70K |
| 2026-06-12 | $37,36 | -2,61 % | $38,03 | $38,03 | $37,00 | 8,00K |
| 2026-06-11 | $38,36 | +2,32 % | $37,34 | $38,36 | $37,34 | 3,90K |
| 2026-06-10 | $37,49 | +1,88 % | $36,54 | $38,00 | $36,54 | 6,20K |
| 2026-06-09 | $36,80 | +0,68 % | $36,80 | $37,00 | $36,52 | 5,00K |
| 2026-06-08 | $36,55 | +0,97 % | $36,00 | $36,85 | $36,00 | 9,10K |
| 2026-06-05 | $36,20 | -0,52 % | $36,45 | $36,50 | $36,00 | 8,00K |
| 2026-06-04 | $36,39 | +0,92 % | $36,01 | $37,36 | $36,01 | 3,50K |
| 2026-06-03 | $36,06 | +0,31 % | $35,79 | $36,06 | $35,79 | 4,40K |
| 2026-06-02 | $35,95 | -0,75 % | $35,67 | $36,23 | $35,67 | 4,10K |
| 2026-06-01 | $36,22 | -0,08 % | $36,06 | $36,22 | $36,06 | 1,90K |
| 2026-05-29 | $36,25 | -0,66 % | $36,33 | $36,33 | $36,25 | 3,30K |
| 2026-05-28 | $36,49 | +0,94 % | $36,15 | $36,84 | $36,15 | 19,60K |
| 2026-05-27 | $36,15 | +0,42 % | $36,02 | $36,85 | $36,02 | 10,40K |
| 2026-05-26 | $36,00 | -1,77 % | $36,90 | $37,88 | $36,00 | 11,40K |