Central Plains Bancshares, Inc. CPBI
NASDAQ · Vereinigte Staaten · Finanzen
$19,99-0,03 (-0,15 %)
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 | $19,99 | -0,15 % | $20,15 | $20,15 | $19,99 | 6,10K |
| 2026-09-30 | $20,02 | -0,02 % | $20,02 | $20,02 | $20,02 | 200 |
| 2026-09-29 | $20,02 | +1,14 % | $20,02 | $20,02 | $20,02 | 1,40K |
| 2026-09-28 | $19,80 | 0,00 % | $19,80 | $19,80 | $19,80 | 0 |
| 2026-09-25 | $19,80 | -1,49 % | $19,80 | $19,80 | $19,80 | 800 |
| 2026-09-24 | $20,10 | -0,25 % | $20,00 | $20,38 | $19,75 | 7,50K |
| 2026-09-23 | $20,15 | +0,75 % | $20,14 | $20,16 | $20,14 | 800 |
| 2026-09-22 | $20,00 | -2,25 % | $20,15 | $20,32 | $19,73 | 34,30K |
| 2026-09-21 | $20,46 | -1,73 % | $20,50 | $20,55 | $20,45 | 3,30K |
| 2026-09-18 | $20,82 | -2,98 % | $21,46 | $21,46 | $20,42 | 14,10K |
| 2026-09-17 | $21,46 | +0,23 % | $21,43 | $21,48 | $21,43 | 2,70K |
| 2026-09-16 | $21,41 | -0,21 % | $21,41 | $21,41 | $21,41 | 1,50K |
| 2026-09-15 | $21,45 | +0,07 % | $21,48 | $21,50 | $21,42 | 2,40K |
| 2026-09-14 | $21,44 | +0,19 % | $21,39 | $21,48 | $21,39 | 2,60K |
| 2026-09-11 | $21,40 | +1,57 % | $21,25 | $21,40 | $21,25 | 2,40K |
| 2026-09-10 | $21,07 | +0,39 % | $21,12 | $21,15 | $21,07 | 2,20K |
| 2026-09-09 | $20,99 | 0,00 % | $20,99 | $20,99 | $20,99 | 0 |
| 2026-09-08 | $20,99 | -2,15 % | $20,99 | $20,99 | $20,99 | 700 |
| 2026-09-04 | $21,45 | 0,00 % | $21,45 | $21,45 | $21,45 | 0 |
| 2026-09-03 | $21,45 | +2,24 % | $21,00 | $21,45 | $21,00 | 3,70K |
| 2026-09-02 | $20,98 | -0,33 % | $20,98 | $20,98 | $20,98 | 1,70K |
| 2026-09-01 | $21,05 | 0,00 % | $21,05 | $21,05 | $21,05 | 0 |
| 2026-08-31 | $21,05 | +0,31 % | $20,92 | $21,05 | $20,92 | 7,00K |
| 2026-08-28 | $20,99 | +0,23 % | $20,92 | $20,99 | $20,92 | 4,80K |
| 2026-08-27 | $20,94 | -0,30 % | $20,94 | $20,94 | $20,94 | 300 |
| 2026-08-26 | $21,00 | 0,00 % | $21,00 | $21,00 | $21,00 | 0 |
| 2026-08-25 | $21,00 | +0,19 % | $20,99 | $21,00 | $20,99 | 3,20K |
| 2026-08-24 | $20,96 | -0,06 % | $20,96 | $20,96 | $20,96 | 400 |
| 2026-08-21 | $20,97 | 0,00 % | $20,97 | $20,97 | $20,97 | 400 |
| 2026-08-20 | $20,97 | +0,24 % | $20,97 | $20,97 | $20,97 | 500 |
| 2026-08-19 | $20,92 | -0,19 % | $20,92 | $20,92 | $20,92 | 500 |
| 2026-08-18 | $20,96 | +0,14 % | $20,95 | $20,96 | $20,95 | 1,40K |
| 2026-08-17 | $20,93 | -0,33 % | $20,93 | $20,93 | $20,93 | 800 |
| 2026-08-14 | $21,00 | +0,17 % | $20,76 | $21,00 | $20,76 | 8,80K |
| 2026-08-13 | $20,97 | 0,00 % | $20,97 | $20,97 | $20,97 | 0 |
| 2026-08-12 | $20,97 | +1,70 % | $20,74 | $20,97 | $20,74 | 1,50K |
| 2026-08-11 | $20,61 | 0,00 % | $20,61 | $20,61 | $20,61 | 0 |
| 2026-08-10 | $20,61 | +0,07 % | $21,00 | $21,00 | $20,57 | 2,10K |
| 2026-08-07 | $20,60 | -1,90 % | $20,58 | $20,60 | $20,58 | 1,10K |
| 2026-08-06 | $21,00 | +0,48 % | $21,00 | $21,00 | $21,00 | 800 |
| 2026-08-05 | $20,90 | +0,82 % | $20,50 | $20,90 | $20,50 | 700 |
| 2026-08-04 | $20,73 | +2,12 % | $20,45 | $20,91 | $20,45 | 6,30K |
| 2026-08-03 | $20,30 | +1,25 % | $20,19 | $20,50 | $20,19 | 2,40K |
| 2026-07-31 | $20,05 | +0,69 % | $20,05 | $20,05 | $20,05 | 200 |
| 2026-07-30 | $19,91 | +0,34 % | $19,91 | $19,91 | $19,91 | 900 |
| 2026-07-29 | $19,84 | +0,48 % | $19,84 | $19,84 | $19,84 | 600 |
| 2026-07-28 | $19,75 | +0,41 % | $19,80 | $19,84 | $19,75 | 4,80K |
| 2026-07-27 | $19,67 | -0,66 % | $19,74 | $19,74 | $19,67 | 2,30K |
| 2026-07-24 | $19,80 | -1,54 % | $20,25 | $20,25 | $19,67 | 7,20K |
| 2026-07-23 | $20,11 | -1,08 % | $20,01 | $20,35 | $19,98 | 1,00K |
| 2026-07-22 | $20,33 | +1,04 % | $20,45 | $20,74 | $19,91 | 8,30K |
| 2026-07-21 | $20,12 | -0,02 % | $19,91 | $20,20 | $19,91 | 800 |
| 2026-07-20 | $20,13 | -0,37 % | $20,49 | $20,49 | $20,13 | 1,80K |
| 2026-07-17 | $20,20 | +1,10 % | $19,99 | $20,20 | $19,99 | 1,90K |
| 2026-07-16 | $19,98 | +0,15 % | $19,98 | $19,98 | $19,98 | 500 |
| 2026-07-15 | $19,95 | +2,31 % | $19,95 | $19,95 | $19,95 | 1,60K |
| 2026-07-14 | $19,50 | -1,27 % | $19,18 | $19,89 | $19,14 | 2,40K |
| 2026-07-13 | $19,75 | -1,25 % | $19,62 | $19,75 | $19,62 | 600 |
| 2026-07-10 | $20,00 | +4,65 % | $20,00 | $20,01 | $20,00 | 1,10K |
| 2026-07-09 | $19,11 | +1,77 % | $18,95 | $21,83 | $18,95 | 24,60K |
| 2026-07-08 | $18,78 | -1,22 % | $18,90 | $19,25 | $18,78 | 2,40K |
| 2026-07-07 | $19,01 | -0,60 % | $19,15 | $19,15 | $18,87 | 2,60K |
| 2026-07-06 | $19,13 | +1,14 % | $19,13 | $19,13 | $18,91 | 2,40K |
| 2026-07-02 | $18,91 | -0,53 % | $18,91 | $18,91 | $18,91 | 1,30K |
| 2026-07-01 | $19,01 | -0,11 % | $18,99 | $19,01 | $18,99 | 1,40K |
| 2026-06-30 | $19,03 | +0,21 % | $19,06 | $19,11 | $18,91 | 2,00K |
| 2026-06-29 | $18,99 | 0,00 % | $18,99 | $18,99 | $18,94 | 2,50K |
| 2026-06-26 | $18,99 | +0,96 % | $18,82 | $18,99 | $18,75 | 5,30K |
| 2026-06-25 | $18,81 | -0,48 % | $18,90 | $18,91 | $18,81 | 2,30K |
| 2026-06-24 | $18,90 | +0,96 % | $18,99 | $18,99 | $18,90 | 900 |
| 2026-06-23 | $18,72 | +0,16 % | $18,73 | $18,75 | $18,65 | 2,60K |
| 2026-06-22 | $18,69 | +0,27 % | $18,65 | $18,70 | $18,65 | 2,50K |
| 2026-06-18 | $18,64 | -0,43 % | $18,64 | $18,64 | $18,64 | 2,40K |
| 2026-06-17 | $18,72 | +0,92 % | $18,52 | $18,72 | $18,52 | 1,20K |
| 2026-06-16 | $18,55 | +0,16 % | $18,55 | $18,55 | $18,55 | 2,00K |
| 2026-06-15 | $18,52 | -0,64 % | $18,54 | $18,64 | $18,52 | 1,40K |
| 2026-06-12 | $18,64 | +0,70 % | $18,60 | $18,64 | $18,60 | 1,20K |
| 2026-06-11 | $18,51 | +0,05 % | $18,50 | $18,60 | $18,50 | 1,90K |
| 2026-06-10 | $18,50 | -1,33 % | $18,69 | $18,69 | $18,50 | 4,00K |
| 2026-06-09 | $18,75 | +0,81 % | $18,64 | $18,75 | $18,64 | 1,80K |
| 2026-06-08 | $18,60 | +0,54 % | $18,63 | $18,63 | $18,45 | 10,40K |
| 2026-06-05 | $18,50 | 0,00 % | $18,63 | $18,63 | $18,50 | 7,90K |
| 2026-06-04 | $18,50 | 0,00 % | $18,63 | $18,63 | $18,50 | 6,30K |
| 2026-06-03 | $18,50 | -0,05 % | $18,53 | $18,62 | $18,50 | 3,00K |
| 2026-06-02 | $18,51 | +0,05 % | $18,34 | $18,52 | $18,25 | 8,20K |
| 2026-06-01 | $18,50 | +0,65 % | $18,34 | $18,50 | $18,33 | 2,60K |
| 2026-05-29 | $18,38 | +0,03 % | $18,40 | $18,40 | $18,38 | 1,70K |
| 2026-05-28 | $18,38 | +0,52 % | $18,38 | $18,38 | $18,38 | 600 |
| 2026-05-27 | $18,28 | -2,30 % | $18,39 | $18,39 | $18,28 | 10,50K |
| 2026-05-26 | $18,71 | 0,00 % | $18,71 | $18,71 | $18,71 | 0 |