Customers Bancorp, Inc. CUBI
NYSE · Vereinigte Staaten · Finanzen
$74,00-0,52 (-0,70 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $74,00 | -0,70 % | $74,72 | $75,08 | $73,79 | 198,90K |
| 2026-09-29 | $74,52 | -1,68 % | $75,91 | $76,41 | $73,97 | 236,30K |
| 2026-09-28 | $75,79 | -1,65 % | $77,08 | $77,18 | $75,76 | 217,10K |
| 2026-09-25 | $77,06 | +0,30 % | $77,54 | $77,92 | $76,87 | 263,50K |
| 2026-09-24 | $76,83 | +0,14 % | $77,33 | $77,36 | $76,07 | 217,70K |
| 2026-09-23 | $76,72 | -0,81 % | $77,29 | $78,01 | $76,54 | 260,10K |
| 2026-09-22 | $77,35 | -1,93 % | $79,25 | $79,61 | $77,34 | 327,30K |
| 2026-09-21 | $78,87 | +1,62 % | $78,21 | $79,18 | $77,95 | 235,50K |
| 2026-09-18 | $77,61 | -0,47 % | $77,25 | $77,94 | $76,97 | 794,10K |
| 2026-09-17 | $77,98 | -0,20 % | $79,05 | $79,15 | $77,71 | 284,90K |
| 2026-09-16 | $78,14 | -0,88 % | $78,48 | $78,81 | $76,20 | 332,10K |
| 2026-09-15 | $78,83 | -0,10 % | $79,22 | $79,58 | $78,01 | 258,10K |
| 2026-09-14 | $78,91 | +0,04 % | $78,52 | $79,48 | $78,52 | 226,00K |
| 2026-09-11 | $78,88 | +0,03 % | $79,98 | $80,37 | $77,57 | 244,20K |
| 2026-09-10 | $78,86 | +0,90 % | $78,30 | $79,00 | $77,00 | 184,90K |
| 2026-09-09 | $78,16 | -0,74 % | $78,03 | $78,34 | $77,05 | 271,70K |
| 2026-09-08 | $78,74 | -2,87 % | $80,15 | $80,26 | $78,39 | 321,40K |
| 2026-09-04 | $81,07 | +1,80 % | $79,13 | $81,09 | $79,06 | 256,70K |
| 2026-09-03 | $79,64 | +1,25 % | $79,19 | $80,57 | $78,85 | 226,80K |
| 2026-09-02 | $78,66 | +2,93 % | $77,00 | $79,66 | $76,90 | 287,10K |
| 2026-09-01 | $76,42 | -2,25 % | $77,62 | $78,20 | $75,89 | 248,30K |
| 2026-08-31 | $78,18 | -0,51 % | $78,63 | $78,65 | $77,39 | 155,80K |
| 2026-08-28 | $78,58 | -0,57 % | $79,18 | $79,59 | $78,45 | 189,20K |
| 2026-08-27 | $79,03 | +0,62 % | $78,01 | $79,60 | $77,01 | 260,20K |
| 2026-08-26 | $78,54 | +0,31 % | $78,68 | $78,74 | $78,16 | 156,20K |
| 2026-08-25 | $78,30 | -0,87 % | $79,34 | $79,34 | $78,28 | 141,50K |
| 2026-08-24 | $78,99 | -1,00 % | $79,76 | $80,75 | $78,94 | 140,70K |
| 2026-08-21 | $79,79 | +0,28 % | $80,41 | $80,88 | $79,17 | 281,60K |
| 2026-08-20 | $79,57 | +1,04 % | $78,60 | $79,69 | $77,77 | 196,10K |
| 2026-08-19 | $78,75 | -2,49 % | $80,77 | $80,86 | $78,55 | 284,70K |
| 2026-08-18 | $80,76 | -1,64 % | $82,02 | $82,20 | $80,65 | 257,20K |
| 2026-08-17 | $82,11 | -1,76 % | $83,31 | $84,21 | $81,86 | 206,70K |
| 2026-08-14 | $83,58 | +0,22 % | $83,27 | $84,03 | $82,50 | 272,70K |
| 2026-08-13 | $83,40 | +0,74 % | $83,42 | $84,38 | $82,81 | 247,10K |
| 2026-08-12 | $82,79 | -0,08 % | $83,02 | $83,48 | $82,20 | 182,30K |
| 2026-08-11 | $82,86 | +0,61 % | $82,76 | $83,42 | $81,84 | 255,00K |
| 2026-08-10 | $82,36 | +0,35 % | $81,72 | $82,52 | $81,50 | 171,60K |
| 2026-08-07 | $82,07 | +0,02 % | $81,86 | $82,71 | $81,42 | 169,30K |
| 2026-08-06 | $82,05 | -0,81 % | $83,21 | $83,21 | $81,67 | 257,00K |
| 2026-08-05 | $82,72 | -1,11 % | $83,75 | $83,95 | $82,38 | 323,10K |
| 2026-08-04 | $83,65 | +3,85 % | $80,69 | $83,84 | $80,69 | 568,40K |
| 2026-08-03 | $80,55 | +2,38 % | $78,23 | $81,01 | $78,20 | 334,90K |
| 2026-07-31 | $78,68 | +0,61 % | $78,68 | $78,95 | $76,84 | 209,80K |
| 2026-07-30 | $78,20 | -0,58 % | $79,00 | $79,22 | $78,06 | 202,00K |
| 2026-07-29 | $78,66 | -1,17 % | $78,63 | $79,55 | $78,25 | 334,90K |
| 2026-07-28 | $79,59 | +1,18 % | $78,66 | $79,62 | $78,40 | 234,60K |
| 2026-07-27 | $78,66 | +2,80 % | $76,92 | $79,54 | $76,91 | 347,10K |
| 2026-07-24 | $76,52 | +0,57 % | $75,63 | $77,69 | $74,32 | 430,10K |
| 2026-07-23 | $76,09 | -0,52 % | $75,43 | $76,17 | $74,89 | 272,90K |
| 2026-07-22 | $76,49 | -0,73 % | $76,60 | $76,96 | $75,82 | 301,90K |
| 2026-07-21 | $77,05 | +0,35 % | $76,80 | $77,48 | $75,89 | 303,70K |
| 2026-07-20 | $76,78 | -1,95 % | $78,15 | $78,25 | $76,69 | 224,00K |
| 2026-07-17 | $78,31 | -1,81 % | $78,72 | $79,40 | $77,51 | 275,70K |
| 2026-07-16 | $79,75 | +3,56 % | $77,21 | $80,52 | $77,21 | 427,80K |
| 2026-07-15 | $77,01 | +0,94 % | $76,85 | $77,97 | $76,33 | 315,50K |
| 2026-07-14 | $76,29 | +0,18 % | $76,58 | $76,94 | $75,96 | 200,70K |
| 2026-07-13 | $76,15 | -0,61 % | $76,19 | $76,65 | $75,79 | 160,60K |
| 2026-07-10 | $76,62 | +0,71 % | $76,31 | $77,35 | $76,13 | 158,10K |
| 2026-07-09 | $76,08 | +0,54 % | $75,70 | $77,53 | $75,66 | 318,90K |
| 2026-07-08 | $75,67 | -1,29 % | $76,28 | $76,45 | $74,70 | 333,80K |
| 2026-07-07 | $76,66 | -1,82 % | $78,10 | $78,51 | $76,66 | 346,90K |
| 2026-07-06 | $78,08 | +0,48 % | $77,35 | $78,62 | $77,35 | 518,70K |
| 2026-07-02 | $77,71 | -2,70 % | $80,16 | $80,71 | $76,94 | 441,30K |
| 2026-07-01 | $79,87 | +0,97 % | $79,22 | $81,44 | $79,10 | 533,10K |
| 2026-06-30 | $79,10 | -0,03 % | $79,10 | $79,75 | $78,36 | 412,70K |
| 2026-06-29 | $79,12 | -2,33 % | $79,71 | $80,58 | $78,53 | 405,70K |
| 2026-06-26 | $81,01 | +1,96 % | $80,00 | $81,01 | $79,00 | 819,30K |
| 2026-06-25 | $79,45 | +1,03 % | $78,39 | $79,92 | $78,39 | 236,50K |
| 2026-06-24 | $78,64 | +1,09 % | $78,83 | $79,36 | $77,96 | 305,30K |
| 2026-06-23 | $77,79 | +2,10 % | $76,50 | $77,94 | $74,87 | 274,00K |
| 2026-06-22 | $76,19 | +0,53 % | $76,20 | $77,09 | $76,15 | 246,40K |
| 2026-06-18 | $75,79 | +1,11 % | $75,71 | $76,33 | $75,01 | 504,40K |
| 2026-06-17 | $74,96 | -1,96 % | $76,10 | $77,12 | $74,17 | 347,40K |
| 2026-06-16 | $76,46 | -0,01 % | $77,31 | $77,73 | $76,01 | 280,30K |
| 2026-06-15 | $76,47 | -2,22 % | $78,86 | $79,58 | $76,26 | 210,00K |
| 2026-06-12 | $78,21 | +1,28 % | $77,94 | $78,69 | $77,66 | 159,10K |
| 2026-06-11 | $77,22 | +1,73 % | $76,72 | $77,41 | $75,27 | 181,00K |
| 2026-06-10 | $75,91 | +0,81 % | $75,96 | $77,01 | $75,59 | 204,70K |
| 2026-06-09 | $75,30 | +1,51 % | $74,99 | $77,09 | $74,40 | 241,60K |
| 2026-06-08 | $74,18 | +0,42 % | $74,29 | $75,06 | $74,18 | 289,00K |
| 2026-06-05 | $73,87 | -1,41 % | $75,01 | $75,06 | $73,83 | 325,10K |
| 2026-06-04 | $74,93 | +3,08 % | $73,32 | $75,49 | $73,32 | 476,90K |
| 2026-06-03 | $72,69 | -2,22 % | $73,57 | $73,74 | $71,94 | 431,80K |
| 2026-06-02 | $74,34 | +2,06 % | $72,83 | $74,92 | $72,82 | 266,70K |
| 2026-06-01 | $72,84 | -3,06 % | $74,67 | $75,00 | $72,70 | 598,30K |
| 2026-05-29 | $75,14 | -0,31 % | $75,22 | $75,82 | $74,49 | 505,50K |
| 2026-05-28 | $75,37 | -0,99 % | $75,54 | $75,83 | $74,47 | 222,90K |
| 2026-05-27 | $76,12 | -1,34 % | $77,53 | $77,88 | $75,78 | 296,30K |
| 2026-05-26 | $77,15 | +2,66 % | $75,80 | $77,82 | $75,75 | 281,30K |
| 2026-05-22 | $75,15 | -0,71 % | $75,66 | $76,00 | $74,98 | 297,20K |