CoastalSouth Bancshares, Inc. COSO
NYSE · Vereinigte Staaten · Finanzen
$26,98+0,59 (+2,24 %)
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 | $26,98 | +2,24 % | $26,66 | $27,21 | $26,66 | 297,60K |
| 2026-10-01 | $26,39 | +0,65 % | $26,14 | $26,52 | $25,98 | 104,80K |
| 2026-09-30 | $26,22 | -0,42 % | $26,36 | $26,67 | $26,02 | 103,80K |
| 2026-09-29 | $26,33 | -0,87 % | $26,54 | $26,82 | $26,01 | 139,10K |
| 2026-09-28 | $26,56 | -0,19 % | $26,64 | $26,75 | $26,48 | 131,00K |
| 2026-09-25 | $26,61 | +0,15 % | $26,69 | $26,99 | $26,60 | 106,30K |
| 2026-09-24 | $26,57 | +0,99 % | $26,36 | $26,58 | $26,26 | 112,30K |
| 2026-09-23 | $26,31 | -1,31 % | $26,59 | $26,77 | $26,20 | 112,10K |
| 2026-09-22 | $26,66 | -0,30 % | $26,81 | $27,08 | $26,60 | 113,30K |
| 2026-09-21 | $26,74 | -0,63 % | $26,92 | $27,55 | $26,60 | 136,20K |
| 2026-09-18 | $26,91 | -1,25 % | $27,20 | $27,49 | $26,74 | 292,50K |
| 2026-09-17 | $27,25 | +0,07 % | $27,28 | $27,43 | $27,16 | 229,20K |
| 2026-09-16 | $27,23 | -1,45 % | $27,68 | $27,69 | $26,91 | 97,60K |
| 2026-09-15 | $27,63 | +0,33 % | $27,61 | $27,78 | $27,50 | 305,10K |
| 2026-09-14 | $27,54 | +0,22 % | $27,43 | $27,84 | $27,42 | 157,60K |
| 2026-09-11 | $27,48 | -0,33 % | $27,58 | $27,94 | $27,34 | 109,30K |
| 2026-09-10 | $27,57 | +0,62 % | $27,31 | $27,64 | $27,31 | 96,40K |
| 2026-09-09 | $27,40 | -1,33 % | $27,55 | $27,77 | $27,16 | 78,60K |
| 2026-09-08 | $27,77 | -0,43 % | $28,07 | $28,07 | $27,50 | 70,00K |
| 2026-09-04 | $27,89 | +0,69 % | $27,59 | $28,04 | $27,59 | 96,50K |
| 2026-09-03 | $27,70 | +1,84 % | $27,32 | $27,91 | $27,16 | 108,20K |
| 2026-09-02 | $27,20 | +0,04 % | $27,29 | $27,58 | $27,17 | 151,70K |
| 2026-09-01 | $27,19 | -0,80 % | $27,36 | $27,50 | $27,00 | 80,30K |
| 2026-08-31 | $27,41 | -0,29 % | $27,29 | $27,60 | $27,22 | 92,00K |
| 2026-08-28 | $27,49 | +0,55 % | $27,41 | $27,73 | $27,41 | 67,30K |
| 2026-08-27 | $27,34 | -0,04 % | $27,09 | $27,51 | $27,09 | 77,20K |
| 2026-08-26 | $27,35 | -0,69 % | $27,66 | $27,90 | $27,30 | 86,70K |
| 2026-08-25 | $27,54 | 0,00 % | $27,52 | $27,92 | $27,35 | 55,00K |
| 2026-08-24 | $27,54 | +0,55 % | $27,53 | $27,99 | $27,41 | 60,00K |
| 2026-08-21 | $27,39 | +0,51 % | $27,31 | $27,73 | $27,10 | 294,70K |
| 2026-08-20 | $27,25 | +0,85 % | $26,80 | $27,44 | $26,58 | 81,50K |
| 2026-08-19 | $27,02 | -2,81 % | $28,00 | $28,38 | $26,97 | 86,00K |
| 2026-08-18 | $27,80 | -0,11 % | $27,90 | $28,09 | $27,70 | 75,90K |
| 2026-08-17 | $27,83 | +0,07 % | $27,74 | $27,92 | $27,63 | 66,00K |
| 2026-08-14 | $27,81 | -0,71 % | $28,00 | $28,19 | $27,63 | 99,00K |
| 2026-08-13 | $28,01 | +0,94 % | $27,84 | $28,38 | $27,80 | 66,00K |
| 2026-08-12 | $27,75 | -0,50 % | $28,14 | $28,24 | $27,71 | 145,40K |
| 2026-08-11 | $27,89 | +0,65 % | $27,90 | $28,31 | $27,65 | 63,40K |
| 2026-08-10 | $27,71 | -1,18 % | $28,07 | $28,56 | $27,51 | 68,30K |
| 2026-08-07 | $28,04 | +1,34 % | $27,72 | $28,25 | $27,72 | 77,50K |
| 2026-08-06 | $27,67 | +1,43 % | $27,41 | $27,99 | $27,40 | 161,80K |
| 2026-08-05 | $27,28 | 0,00 % | $27,41 | $27,55 | $27,21 | 83,60K |
| 2026-08-04 | $27,28 | -0,29 % | $27,65 | $27,67 | $27,22 | 58,30K |
| 2026-08-03 | $27,36 | +0,33 % | $27,66 | $27,94 | $27,07 | 63,90K |
| 2026-07-31 | $27,27 | +0,70 % | $26,99 | $27,35 | $26,99 | 49,30K |
| 2026-07-30 | $27,08 | -0,95 % | $27,57 | $27,76 | $27,01 | 46,50K |
| 2026-07-29 | $27,34 | -1,23 % | $27,61 | $27,89 | $27,19 | 80,20K |
| 2026-07-28 | $27,68 | +1,47 % | $27,39 | $27,80 | $27,35 | 70,60K |
| 2026-07-27 | $27,28 | +0,70 % | $27,10 | $27,46 | $27,10 | 37,80K |
| 2026-07-24 | $27,09 | +1,77 % | $26,69 | $27,24 | $26,69 | 48,00K |
| 2026-07-23 | $26,62 | +0,30 % | $26,34 | $26,69 | $26,10 | 53,10K |
| 2026-07-22 | $26,54 | -0,38 % | $26,49 | $26,88 | $26,30 | 77,10K |
| 2026-07-21 | $26,64 | -0,22 % | $26,50 | $27,17 | $26,40 | 61,40K |
| 2026-07-20 | $26,70 | -1,33 % | $27,30 | $27,30 | $26,70 | 50,40K |
| 2026-07-17 | $27,06 | -1,13 % | $27,15 | $27,36 | $26,82 | 104,90K |
| 2026-07-16 | $27,37 | +1,97 % | $26,80 | $27,65 | $26,80 | 148,40K |
| 2026-07-15 | $26,84 | +1,32 % | $26,55 | $26,96 | $26,55 | 57,80K |
| 2026-07-14 | $26,49 | -0,53 % | $26,68 | $26,99 | $26,39 | 54,50K |
| 2026-07-13 | $26,63 | +0,79 % | $26,43 | $26,98 | $26,35 | 47,10K |
| 2026-07-10 | $26,42 | +0,46 % | $26,38 | $26,75 | $26,31 | 57,90K |
| 2026-07-09 | $26,30 | +0,61 % | $26,34 | $26,57 | $26,13 | 70,10K |
| 2026-07-08 | $26,14 | -1,54 % | $26,52 | $26,59 | $26,05 | 99,30K |
| 2026-07-07 | $26,55 | -0,26 % | $26,68 | $27,00 | $26,38 | 93,80K |
| 2026-07-06 | $26,62 | -0,78 % | $27,05 | $27,23 | $26,39 | 170,50K |
| 2026-07-02 | $26,83 | -2,65 % | $27,75 | $28,02 | $26,71 | 178,70K |
| 2026-07-01 | $27,56 | +2,64 % | $26,95 | $27,78 | $26,95 | 248,60K |
| 2026-06-30 | $26,85 | +0,11 % | $26,93 | $27,16 | $26,66 | 221,50K |
| 2026-06-29 | $26,82 | -0,11 % | $26,91 | $27,09 | $26,81 | 261,90K |
| 2026-06-26 | $26,85 | -0,26 % | $27,06 | $27,19 | $26,81 | 636,50K |
| 2026-06-25 | $26,92 | -0,92 % | $27,20 | $27,64 | $26,88 | 185,50K |
| 2026-06-24 | $27,17 | +0,07 % | $27,16 | $27,41 | $27,09 | 293,30K |
| 2026-06-23 | $27,15 | +1,08 % | $26,91 | $27,27 | $26,91 | 116,70K |
| 2026-06-22 | $26,86 | +1,44 % | $26,51 | $26,94 | $26,51 | 149,10K |
| 2026-06-18 | $26,48 | +0,15 % | $26,59 | $26,94 | $26,46 | 210,80K |
| 2026-06-17 | $26,44 | 0,00 % | $26,57 | $26,83 | $26,27 | 209,40K |
| 2026-06-16 | $26,44 | -1,34 % | $26,88 | $27,05 | $26,44 | 79,10K |
| 2026-06-15 | $26,80 | -0,56 % | $27,30 | $27,51 | $26,70 | 86,10K |
| 2026-06-12 | $26,95 | +0,75 % | $26,84 | $27,36 | $26,77 | 138,90K |
| 2026-06-11 | $26,75 | +0,53 % | $26,79 | $27,42 | $26,50 | 131,40K |
| 2026-06-10 | $26,61 | +1,06 % | $26,50 | $27,37 | $26,45 | 208,50K |
| 2026-06-09 | $26,33 | +1,19 % | $26,00 | $26,73 | $26,00 | 101,70K |
| 2026-06-08 | $26,02 | +0,19 % | $26,10 | $26,18 | $25,96 | 95,60K |
| 2026-06-05 | $25,97 | +0,50 % | $25,95 | $26,24 | $25,89 | 139,70K |
| 2026-06-04 | $25,84 | +1,97 % | $25,64 | $25,92 | $25,50 | 47,60K |
| 2026-06-03 | $25,34 | -1,63 % | $25,73 | $25,73 | $25,18 | 60,50K |
| 2026-06-02 | $25,76 | +1,10 % | $25,39 | $25,78 | $25,35 | 54,20K |
| 2026-06-01 | $25,48 | -0,20 % | $25,50 | $25,67 | $25,27 | 67,20K |
| 2026-05-29 | $25,53 | -0,66 % | $25,69 | $25,92 | $25,52 | 37,00K |
| 2026-05-28 | $25,70 | -0,16 % | $25,89 | $25,89 | $25,44 | 56,20K |
| 2026-05-27 | $25,74 | -0,43 % | $25,90 | $25,99 | $25,70 | 51,70K |