Coastal Financial Corporation CCB
NASDAQ · Vereinigte Staaten · Finanzen
$40,17-0,37 (-0,91 %)
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 | $40,17 | -0,91 % | $41,07 | $41,53 | $38,83 | 351,40K |
| 2026-10-01 | $40,54 | +1,50 % | $40,03 | $40,89 | $39,04 | 310,90K |
| 2026-09-30 | $39,94 | -0,10 % | $39,98 | $40,60 | $39,38 | 294,40K |
| 2026-09-29 | $39,98 | +6,49 % | $37,50 | $40,14 | $37,50 | 356,30K |
| 2026-09-28 | $37,54 | -16,23 % | $43,39 | $43,39 | $35,56 | 776,30K |
| 2026-09-25 | $44,82 | +2,75 % | $43,75 | $45,22 | $43,42 | 183,80K |
| 2026-09-24 | $43,62 | -0,66 % | $44,20 | $44,50 | $43,49 | 197,70K |
| 2026-09-23 | $43,91 | -2,62 % | $45,12 | $45,34 | $43,84 | 94,70K |
| 2026-09-22 | $45,09 | -0,11 % | $45,76 | $45,97 | $44,63 | 141,40K |
| 2026-09-21 | $45,14 | -1,81 % | $46,01 | $46,50 | $45,07 | 117,00K |
| 2026-09-18 | $45,97 | -0,07 % | $45,93 | $46,27 | $45,41 | 321,20K |
| 2026-09-17 | $46,00 | +1,30 % | $46,19 | $46,64 | $45,39 | 136,50K |
| 2026-09-16 | $45,41 | -3,07 % | $46,77 | $46,88 | $44,82 | 293,20K |
| 2026-09-15 | $46,85 | -2,48 % | $47,77 | $47,88 | $46,51 | 167,30K |
| 2026-09-14 | $48,04 | +1,22 % | $47,19 | $48,78 | $46,94 | 193,20K |
| 2026-09-11 | $47,46 | -1,23 % | $48,96 | $48,96 | $47,09 | 160,00K |
| 2026-09-10 | $48,05 | +1,31 % | $47,40 | $48,22 | $46,34 | 176,20K |
| 2026-09-09 | $47,43 | -4,12 % | $49,08 | $49,79 | $46,00 | 239,80K |
| 2026-09-08 | $49,47 | -1,71 % | $50,33 | $50,78 | $49,30 | 161,20K |
| 2026-09-04 | $50,33 | +2,32 % | $48,68 | $50,73 | $48,11 | 198,50K |
| 2026-09-03 | $49,19 | +1,38 % | $49,20 | $50,06 | $48,40 | 134,50K |
| 2026-09-02 | $48,52 | +2,86 % | $47,60 | $48,80 | $47,07 | 174,50K |
| 2026-09-01 | $47,17 | +0,13 % | $46,53 | $47,69 | $45,95 | 149,80K |
| 2026-08-31 | $47,11 | -2,83 % | $48,47 | $49,25 | $46,86 | 160,00K |
| 2026-08-28 | $48,48 | +3,72 % | $47,13 | $48,70 | $47,08 | 199,30K |
| 2026-08-27 | $46,74 | -0,26 % | $46,38 | $47,63 | $46,30 | 142,60K |
| 2026-08-26 | $46,86 | -0,66 % | $46,97 | $48,15 | $46,50 | 108,50K |
| 2026-08-25 | $47,17 | +0,45 % | $46,61 | $47,73 | $46,40 | 142,70K |
| 2026-08-24 | $46,96 | +1,48 % | $46,21 | $47,03 | $45,75 | 125,00K |
| 2026-08-21 | $46,28 | +0,38 % | $46,42 | $47,62 | $45,24 | 135,30K |
| 2026-08-20 | $46,10 | -2,93 % | $47,36 | $47,65 | $45,32 | 215,00K |
| 2026-08-19 | $47,49 | -4,14 % | $49,46 | $49,46 | $47,25 | 187,20K |
| 2026-08-18 | $49,54 | +1,23 % | $49,47 | $50,96 | $49,15 | 175,40K |
| 2026-08-17 | $48,94 | -6,73 % | $52,55 | $52,80 | $48,42 | 274,30K |
| 2026-08-14 | $52,47 | +3,63 % | $50,67 | $52,68 | $50,50 | 208,20K |
| 2026-08-13 | $50,63 | +2,66 % | $49,89 | $51,88 | $49,89 | 229,20K |
| 2026-08-12 | $49,32 | -4,90 % | $51,75 | $52,25 | $49,11 | 224,10K |
| 2026-08-11 | $51,86 | +6,69 % | $48,47 | $53,02 | $48,45 | 505,40K |
| 2026-08-10 | $48,61 | +7,21 % | $47,00 | $48,74 | $46,52 | 525,80K |
| 2026-08-07 | $45,34 | +3,21 % | $43,97 | $45,85 | $43,51 | 276,80K |
| 2026-08-06 | $43,93 | -0,50 % | $44,14 | $45,29 | $43,00 | 346,50K |
| 2026-08-05 | $44,15 | +0,23 % | $43,91 | $46,00 | $43,83 | 537,30K |
| 2026-08-04 | $44,05 | +3,33 % | $42,84 | $44,86 | $42,83 | 523,20K |
| 2026-08-03 | $42,63 | +4,00 % | $41,05 | $43,09 | $40,50 | 647,40K |
| 2026-07-31 | $40,99 | +2,71 % | $39,72 | $44,00 | $37,65 | 1,51M |
| 2026-07-30 | $39,91 | -43,52 % | $55,00 | $56,40 | $36,61 | 2,06M |
| 2026-07-29 | $70,66 | -3,21 % | $72,18 | $73,75 | $70,48 | 173,60K |
| 2026-07-28 | $73,00 | +0,87 % | $72,95 | $73,50 | $71,85 | 131,10K |
| 2026-07-27 | $72,37 | +0,25 % | $72,82 | $74,00 | $71,98 | 95,50K |
| 2026-07-24 | $72,19 | +1,09 % | $72,34 | $73,50 | $71,91 | 179,90K |
| 2026-07-23 | $71,41 | -7,92 % | $76,02 | $76,02 | $70,78 | 270,40K |
| 2026-07-22 | $77,55 | +0,39 % | $77,43 | $77,78 | $76,25 | 131,50K |
| 2026-07-21 | $77,25 | -0,96 % | $77,63 | $78,50 | $76,80 | 107,90K |
| 2026-07-20 | $78,00 | -1,24 % | $78,86 | $79,70 | $77,21 | 98,60K |
| 2026-07-17 | $78,98 | -3,54 % | $80,68 | $82,24 | $78,87 | 110,60K |
| 2026-07-16 | $81,88 | +3,79 % | $79,28 | $82,79 | $79,28 | 89,20K |
| 2026-07-15 | $78,89 | +0,05 % | $79,43 | $80,62 | $78,36 | 81,30K |
| 2026-07-14 | $78,85 | +0,32 % | $78,00 | $79,58 | $78,00 | 81,40K |
| 2026-07-13 | $78,60 | +0,17 % | $78,75 | $79,70 | $77,77 | 79,40K |
| 2026-07-10 | $78,47 | -0,08 % | $78,85 | $79,00 | $78,00 | 90,60K |
| 2026-07-09 | $78,53 | +2,76 % | $76,59 | $78,82 | $76,50 | 78,70K |
| 2026-07-08 | $76,42 | -2,01 % | $77,32 | $77,32 | $75,90 | 82,70K |
| 2026-07-07 | $77,99 | -1,19 % | $79,52 | $79,66 | $76,40 | 106,80K |
| 2026-07-06 | $78,93 | +0,74 % | $78,06 | $79,16 | $76,73 | 102,90K |
| 2026-07-02 | $78,35 | -1,87 % | $80,16 | $80,65 | $77,71 | 101,70K |
| 2026-07-01 | $79,84 | +3,01 % | $77,72 | $80,23 | $77,25 | 111,40K |
| 2026-06-30 | $77,51 | +0,73 % | $77,23 | $78,09 | $76,67 | 86,50K |
| 2026-06-29 | $76,95 | -0,39 % | $77,42 | $77,53 | $75,85 | 102,50K |
| 2026-06-26 | $77,25 | +0,91 % | $76,65 | $78,51 | $75,59 | 359,50K |
| 2026-06-25 | $76,55 | +2,24 % | $74,87 | $77,20 | $74,63 | 123,50K |
| 2026-06-24 | $74,87 | +1,71 % | $74,21 | $75,00 | $74,04 | 90,90K |
| 2026-06-23 | $73,61 | +2,15 % | $72,01 | $73,80 | $71,50 | 98,30K |
| 2026-06-22 | $72,06 | +0,57 % | $71,46 | $72,36 | $69,90 | 108,00K |
| 2026-06-18 | $71,65 | +1,86 % | $71,45 | $72,32 | $70,57 | 193,40K |
| 2026-06-17 | $70,34 | -2,28 % | $71,54 | $72,88 | $69,45 | 128,00K |
| 2026-06-16 | $71,98 | +1,32 % | $71,45 | $72,00 | $70,97 | 104,40K |
| 2026-06-15 | $71,04 | -3,39 % | $73,88 | $74,98 | $70,78 | 95,90K |
| 2026-06-12 | $73,53 | +2,14 % | $72,21 | $73,70 | $72,21 | 75,70K |
| 2026-06-11 | $71,99 | +0,94 % | $71,49 | $72,23 | $70,01 | 97,60K |
| 2026-06-10 | $71,32 | -0,60 % | $72,44 | $73,67 | $71,04 | 105,10K |
| 2026-06-09 | $71,75 | +1,34 % | $71,12 | $73,43 | $71,12 | 89,70K |
| 2026-06-08 | $70,80 | +0,80 % | $70,68 | $71,54 | $70,32 | 57,50K |
| 2026-06-05 | $70,24 | -0,06 % | $70,17 | $71,17 | $69,53 | 84,70K |
| 2026-06-04 | $70,28 | +3,63 % | $68,93 | $70,59 | $68,93 | 87,00K |
| 2026-06-03 | $67,82 | -4,03 % | $70,02 | $70,25 | $67,50 | 133,70K |
| 2026-06-02 | $70,67 | -0,94 % | $70,94 | $71,69 | $70,11 | 97,60K |
| 2026-06-01 | $71,34 | +0,22 % | $70,87 | $71,81 | $68,87 | 109,10K |
| 2026-05-29 | $71,18 | +0,88 % | $70,56 | $71,22 | $69,68 | 123,80K |
| 2026-05-28 | $70,56 | -0,35 % | $70,51 | $70,99 | $69,78 | 93,30K |
| 2026-05-27 | $70,81 | -0,65 % | $71,72 | $72,56 | $70,49 | 75,20K |