Community Bancorp. CMTV
NASDAQ · Vereinigte Staaten · Finanzen
$42,54+0,23 (+0,56 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $42,31 | +2,47 % | $40,98 | $42,42 | $40,93 | 24,00K |
| 2026-09-30 | $41,29 | -0,10 % | $41,53 | $41,80 | $40,99 | 25,80K |
| 2026-09-29 | $41,33 | -0,22 % | $41,74 | $41,74 | $40,65 | 33,40K |
| 2026-09-28 | $41,42 | +1,47 % | $40,72 | $41,68 | $40,54 | 26,10K |
| 2026-09-25 | $40,82 | +0,86 % | $40,46 | $41,05 | $40,20 | 34,00K |
| 2026-09-24 | $40,47 | +3,24 % | $39,56 | $40,69 | $39,52 | 45,10K |
| 2026-09-23 | $39,20 | -2,63 % | $39,85 | $39,85 | $39,00 | 11,10K |
| 2026-09-22 | $40,26 | +0,27 % | $40,40 | $40,40 | $39,29 | 25,20K |
| 2026-09-21 | $40,15 | -3,81 % | $41,41 | $41,99 | $39,88 | 68,80K |
| 2026-09-18 | $41,74 | +0,36 % | $41,35 | $41,98 | $40,38 | 130,40K |
| 2026-09-17 | $41,59 | +1,61 % | $41,05 | $41,72 | $40,80 | 17,00K |
| 2026-09-16 | $40,93 | -1,56 % | $41,38 | $41,75 | $40,85 | 40,00K |
| 2026-09-15 | $41,58 | +2,39 % | $40,31 | $41,60 | $40,31 | 33,40K |
| 2026-09-14 | $40,61 | +0,30 % | $41,67 | $41,67 | $40,00 | 20,00K |
| 2026-09-11 | $40,49 | -0,05 % | $40,64 | $41,21 | $40,02 | 58,90K |
| 2026-09-10 | $40,51 | -1,60 % | $41,10 | $41,42 | $39,59 | 94,20K |
| 2026-09-09 | $41,17 | +0,86 % | $40,27 | $41,94 | $39,70 | 82,40K |
| 2026-09-08 | $40,82 | +2,15 % | $42,21 | $42,21 | $39,08 | 81,90K |
| 2026-09-04 | $39,96 | -3,20 % | $41,16 | $41,80 | $39,74 | 78,40K |
| 2026-09-03 | $41,28 | +0,27 % | $41,10 | $42,00 | $40,73 | 63,70K |
| 2026-09-02 | $41,17 | +2,36 % | $40,22 | $41,48 | $40,15 | 27,30K |
| 2026-09-01 | $40,22 | -0,64 % | $40,63 | $40,63 | $39,10 | 21,50K |
| 2026-08-31 | $40,48 | -1,08 % | $39,00 | $40,52 | $39,00 | 20,00K |
| 2026-08-28 | $40,92 | +2,33 % | $40,60 | $41,04 | $39,66 | 21,90K |
| 2026-08-27 | $39,99 | -0,89 % | $40,76 | $40,76 | $39,20 | 18,40K |
| 2026-08-26 | $40,35 | -1,01 % | $39,85 | $41,12 | $39,85 | 30,50K |
| 2026-08-25 | $40,76 | +1,07 % | $40,28 | $40,76 | $39,71 | 16,30K |
| 2026-08-24 | $40,33 | -2,16 % | $41,10 | $41,56 | $40,25 | 25,10K |
| 2026-08-21 | $41,22 | +0,02 % | $41,26 | $42,48 | $40,49 | 72,20K |
| 2026-08-20 | $41,21 | +1,55 % | $40,58 | $41,60 | $39,90 | 29,10K |
| 2026-08-19 | $40,58 | -3,84 % | $42,20 | $42,67 | $40,25 | 54,30K |
| 2026-08-18 | $42,20 | +3,30 % | $41,73 | $42,20 | $40,83 | 25,70K |
| 2026-08-17 | $40,85 | -2,58 % | $41,70 | $42,00 | $40,67 | 32,80K |
| 2026-08-14 | $41,93 | +2,95 % | $41,08 | $42,00 | $39,75 | 54,20K |
| 2026-08-13 | $40,73 | +2,85 % | $39,60 | $43,76 | $39,60 | 20,00K |
| 2026-08-12 | $39,60 | -2,92 % | $40,70 | $41,49 | $38,74 | 28,60K |
| 2026-08-11 | $40,79 | +2,75 % | $39,54 | $40,79 | $39,54 | 27,20K |
| 2026-08-10 | $39,70 | -0,38 % | $39,70 | $39,76 | $38,60 | 24,70K |
| 2026-08-07 | $39,85 | -0,47 % | $40,06 | $40,55 | $39,53 | 49,70K |
| 2026-08-06 | $40,04 | -1,48 % | $40,60 | $40,60 | $39,60 | 25,70K |
| 2026-08-05 | $40,64 | -0,20 % | $40,21 | $41,38 | $39,83 | 71,70K |
| 2026-08-04 | $40,72 | +1,90 % | $40,08 | $40,91 | $39,76 | 58,30K |
| 2026-08-03 | $39,96 | -1,21 % | $40,94 | $41,36 | $38,99 | 37,70K |
| 2026-07-31 | $40,45 | +2,15 % | $39,60 | $40,71 | $39,40 | 29,60K |
| 2026-07-30 | $39,60 | -3,46 % | $41,11 | $41,11 | $39,07 | 41,20K |
| 2026-07-29 | $41,02 | +0,86 % | $40,85 | $42,60 | $40,01 | 41,20K |
| 2026-07-28 | $40,67 | +0,15 % | $40,73 | $40,78 | $39,77 | 26,30K |
| 2026-07-27 | $40,61 | +0,12 % | $41,00 | $41,02 | $40,24 | 30,30K |
| 2026-07-24 | $40,56 | +3,31 % | $39,40 | $40,75 | $39,40 | 28,60K |
| 2026-07-23 | $39,26 | -0,68 % | $39,57 | $39,57 | $38,59 | 42,30K |
| 2026-07-22 | $39,53 | -0,65 % | $39,93 | $39,93 | $38,66 | 40,30K |
| 2026-07-21 | $39,79 | -0,80 % | $40,17 | $40,18 | $38,51 | 41,00K |
| 2026-07-20 | $40,11 | +1,70 % | $39,53 | $40,28 | $39,34 | 17,50K |
| 2026-07-17 | $39,44 | -3,50 % | $40,50 | $40,60 | $39,40 | 15,50K |
| 2026-07-16 | $40,87 | +3,13 % | $39,72 | $40,95 | $39,71 | 24,40K |
| 2026-07-15 | $39,63 | +1,33 % | $39,11 | $39,63 | $38,99 | 16,10K |
| 2026-07-14 | $39,11 | -1,83 % | $40,00 | $40,00 | $38,88 | 12,10K |
| 2026-07-13 | $39,84 | +3,80 % | $39,02 | $40,10 | $38,80 | 23,90K |
| 2026-07-10 | $38,38 | -0,26 % | $38,53 | $39,50 | $38,29 | 13,80K |
| 2026-07-09 | $38,48 | -0,82 % | $39,27 | $39,27 | $37,00 | 36,40K |
| 2026-07-08 | $38,80 | -1,22 % | $39,17 | $40,54 | $38,28 | 46,30K |
| 2026-07-07 | $39,28 | +2,91 % | $38,38 | $39,72 | $37,86 | 34,50K |
| 2026-07-06 | $38,17 | -2,45 % | $39,67 | $40,20 | $36,60 | 50,80K |
| 2026-07-02 | $39,13 | 0,00 % | $39,00 | $40,00 | $38,29 | 27,10K |
| 2026-07-01 | $39,13 | +0,08 % | $38,96 | $39,74 | $38,29 | 18,70K |
| 2026-06-30 | $39,10 | +0,90 % | $39,18 | $39,52 | $38,06 | 31,90K |
| 2026-06-29 | $38,75 | -1,95 % | $38,61 | $39,22 | $35,61 | 35,10K |
| 2026-06-26 | $39,52 | +6,49 % | $37,11 | $40,22 | $36,86 | 657,90K |
| 2026-06-25 | $37,11 | -7,64 % | $40,67 | $41,03 | $37,11 | 33,20K |
| 2026-06-24 | $40,18 | -1,08 % | $40,83 | $41,29 | $39,54 | 33,50K |
| 2026-06-23 | $40,62 | +0,89 % | $39,75 | $41,00 | $39,75 | 40,00K |
| 2026-06-22 | $40,26 | -2,40 % | $40,82 | $41,51 | $39,39 | 29,20K |
| 2026-06-18 | $41,25 | +4,01 % | $39,81 | $41,42 | $39,06 | 50,80K |
| 2026-06-17 | $39,66 | +0,38 % | $39,70 | $41,43 | $37,96 | 18,30K |
| 2026-06-16 | $39,51 | +1,86 % | $39,40 | $41,49 | $39,40 | 26,50K |
| 2026-06-15 | $38,79 | -4,55 % | $39,00 | $40,08 | $38,07 | 12,70K |
| 2026-06-12 | $40,64 | +0,20 % | $40,48 | $41,11 | $40,00 | 14,90K |
| 2026-06-11 | $40,56 | +0,10 % | $40,32 | $40,98 | $38,49 | 24,10K |
| 2026-06-10 | $40,52 | +1,99 % | $39,00 | $41,31 | $39,00 | 21,00K |
| 2026-06-09 | $39,73 | +3,41 % | $39,66 | $39,84 | $39,27 | 21,70K |
| 2026-06-08 | $38,42 | -0,47 % | $39,99 | $39,99 | $37,47 | 16,30K |
| 2026-06-05 | $38,60 | +4,04 % | $38,04 | $39,83 | $37,58 | 16,00K |
| 2026-06-04 | $37,10 | +2,49 % | $36,69 | $37,90 | $36,25 | 14,80K |
| 2026-06-03 | $36,20 | +1,23 % | $36,75 | $36,75 | $35,43 | 13,90K |
| 2026-06-02 | $35,76 | -2,80 % | $36,99 | $37,45 | $35,46 | 18,90K |
| 2026-06-01 | $36,79 | +1,94 % | $36,75 | $38,10 | $35,50 | 18,00K |
| 2026-05-29 | $36,09 | -5,33 % | $38,42 | $38,42 | $35,75 | 22,00K |
| 2026-05-28 | $38,12 | +0,16 % | $38,09 | $38,75 | $37,75 | 29,40K |
| 2026-05-27 | $38,06 | -1,91 % | $38,58 | $39,18 | $37,83 | 18,20K |
| 2026-05-26 | $38,80 | -3,27 % | $39,63 | $40,14 | $38,27 | 17,50K |