Community West Bancshares CWBC
NASDAQ · Vereinigte Staaten · Finanzen
$26,53+0,29 (+1,11 %)
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 | $26,53 | +1,11 % | $26,50 | $26,75 | $26,31 | 138,36K |
| 2026-10-01 | $26,24 | +0,77 % | $26,03 | $26,32 | $25,54 | 244,30K |
| 2026-09-30 | $26,04 | -0,76 % | $26,29 | $26,35 | $25,83 | 198,50K |
| 2026-09-29 | $26,24 | -0,38 % | $26,41 | $26,74 | $26,02 | 214,70K |
| 2026-09-28 | $26,34 | -1,61 % | $26,68 | $26,69 | $26,21 | 249,50K |
| 2026-09-25 | $26,77 | +1,56 % | $26,37 | $26,83 | $26,11 | 225,50K |
| 2026-09-24 | $26,36 | +3,70 % | $25,64 | $26,36 | $25,18 | 255,30K |
| 2026-09-23 | $25,42 | -1,24 % | $25,69 | $25,83 | $25,39 | 171,00K |
| 2026-09-22 | $25,74 | -0,77 % | $26,00 | $26,10 | $25,62 | 213,10K |
| 2026-09-21 | $25,94 | -0,42 % | $26,05 | $26,22 | $25,91 | 145,30K |
| 2026-09-18 | $26,05 | +0,15 % | $25,83 | $26,23 | $25,44 | 523,80K |
| 2026-09-17 | $26,01 | +0,23 % | $26,16 | $26,24 | $25,86 | 233,70K |
| 2026-09-16 | $25,95 | -0,88 % | $26,16 | $26,32 | $25,65 | 241,50K |
| 2026-09-15 | $26,18 | -0,15 % | $26,24 | $26,38 | $26,09 | 147,30K |
| 2026-09-14 | $26,22 | +0,11 % | $26,10 | $26,50 | $26,03 | 163,40K |
| 2026-09-11 | $26,19 | -0,38 % | $26,58 | $26,79 | $26,10 | 116,70K |
| 2026-09-10 | $26,29 | +1,08 % | $25,93 | $26,29 | $25,67 | 148,90K |
| 2026-09-09 | $26,01 | -1,18 % | $26,15 | $26,31 | $25,93 | 160,90K |
| 2026-09-08 | $26,32 | -1,09 % | $26,69 | $26,69 | $26,30 | 144,20K |
| 2026-09-04 | $26,61 | +0,80 % | $26,26 | $26,67 | $26,26 | 102,60K |
| 2026-09-03 | $26,40 | +0,61 % | $26,45 | $26,80 | $26,11 | 142,90K |
| 2026-09-02 | $26,24 | +1,98 % | $25,92 | $26,35 | $25,72 | 144,40K |
| 2026-09-01 | $25,73 | -0,77 % | $25,98 | $26,12 | $25,55 | 164,30K |
| 2026-08-31 | $25,93 | +0,43 % | $25,72 | $26,00 | $25,44 | 162,90K |
| 2026-08-28 | $25,82 | -0,69 % | $25,91 | $26,21 | $25,75 | 181,20K |
| 2026-08-27 | $26,00 | -0,04 % | $25,93 | $26,03 | $25,62 | 172,40K |
| 2026-08-26 | $26,01 | +0,04 % | $26,05 | $26,15 | $25,86 | 131,60K |
| 2026-08-25 | $26,00 | -0,04 % | $26,08 | $26,19 | $25,79 | 174,70K |
| 2026-08-24 | $26,01 | +0,35 % | $26,01 | $26,34 | $25,92 | 156,10K |
| 2026-08-21 | $25,92 | -0,38 % | $26,27 | $26,51 | $25,55 | 402,60K |
| 2026-08-20 | $26,02 | +0,81 % | $25,58 | $26,13 | $25,49 | 365,90K |
| 2026-08-19 | $25,81 | -1,30 % | $26,23 | $26,28 | $25,73 | 321,40K |
| 2026-08-18 | $26,15 | +0,65 % | $25,88 | $26,23 | $25,83 | 204,70K |
| 2026-08-17 | $25,98 | -0,50 % | $25,97 | $26,13 | $25,75 | 392,90K |
| 2026-08-14 | $26,11 | +0,27 % | $25,94 | $26,17 | $25,89 | 221,40K |
| 2026-08-13 | $26,04 | +0,81 % | $25,87 | $26,17 | $25,85 | 300,50K |
| 2026-08-12 | $25,83 | +1,41 % | $25,61 | $25,88 | $25,39 | 194,20K |
| 2026-08-11 | $25,47 | +2,29 % | $25,14 | $25,50 | $25,01 | 186,80K |
| 2026-08-10 | $24,90 | -1,19 % | $25,03 | $25,08 | $24,80 | 198,10K |
| 2026-08-07 | $25,20 | -0,75 % | $25,23 | $25,39 | $25,09 | 146,60K |
| 2026-08-06 | $25,39 | -1,51 % | $26,02 | $26,16 | $25,34 | 162,70K |
| 2026-08-05 | $25,78 | -0,12 % | $25,84 | $26,05 | $25,55 | 155,10K |
| 2026-08-04 | $25,81 | +1,33 % | $25,59 | $26,26 | $25,33 | 297,70K |
| 2026-08-03 | $25,47 | +1,76 % | $25,27 | $25,54 | $25,06 | 219,90K |
| 2026-07-31 | $25,03 | -0,48 % | $25,15 | $25,77 | $24,66 | 224,00K |
| 2026-07-30 | $25,15 | -0,40 % | $25,36 | $25,54 | $25,06 | 235,60K |
| 2026-07-29 | $25,25 | -1,14 % | $25,24 | $25,70 | $24,79 | 283,30K |
| 2026-07-28 | $25,54 | +1,07 % | $25,36 | $25,94 | $25,12 | 243,00K |
| 2026-07-27 | $25,27 | +1,08 % | $25,08 | $25,55 | $24,93 | 325,80K |
| 2026-07-24 | $25,00 | -6,09 % | $26,09 | $26,26 | $24,62 | 610,50K |
| 2026-07-23 | $26,62 | -0,49 % | $26,42 | $26,69 | $25,99 | 313,00K |
| 2026-07-22 | $26,75 | -1,58 % | $27,13 | $27,13 | $26,57 | 188,50K |
| 2026-07-21 | $27,18 | +0,11 % | $27,05 | $27,35 | $26,75 | 174,60K |
| 2026-07-20 | $27,15 | -0,04 % | $27,26 | $27,42 | $26,84 | 230,70K |
| 2026-07-17 | $27,16 | -3,07 % | $27,78 | $28,07 | $26,90 | 287,90K |
| 2026-07-16 | $28,02 | +3,20 % | $26,96 | $28,17 | $26,82 | 351,60K |
| 2026-07-15 | $27,15 | +1,04 % | $27,16 | $27,34 | $26,49 | 185,30K |
| 2026-07-14 | $26,87 | -0,78 % | $27,03 | $27,32 | $26,82 | 299,10K |
| 2026-07-13 | $27,08 | +0,30 % | $26,94 | $27,20 | $26,74 | 237,70K |
| 2026-07-10 | $27,00 | +0,19 % | $26,89 | $27,40 | $26,71 | 284,00K |
| 2026-07-09 | $26,95 | +2,04 % | $26,32 | $27,09 | $26,32 | 311,00K |
| 2026-07-08 | $26,41 | -2,29 % | $26,85 | $26,99 | $26,30 | 337,00K |
| 2026-07-07 | $27,03 | -0,55 % | $27,39 | $27,39 | $26,96 | 224,90K |
| 2026-07-06 | $27,18 | +0,78 % | $26,94 | $27,32 | $26,81 | 270,20K |
| 2026-07-02 | $26,97 | -1,78 % | $27,51 | $27,73 | $26,78 | 439,30K |
| 2026-07-01 | $27,46 | +2,23 % | $26,95 | $27,54 | $26,91 | 409,30K |
| 2026-06-30 | $26,86 | +0,34 % | $26,62 | $26,97 | $26,59 | 452,60K |
| 2026-06-29 | $26,77 | -0,48 % | $26,77 | $26,94 | $26,53 | 543,70K |
| 2026-06-26 | $26,90 | +1,39 % | $26,67 | $27,41 | $26,46 | 1,57M |
| 2026-06-25 | $26,53 | -1,27 % | $26,80 | $27,00 | $26,40 | 486,50K |
| 2026-06-24 | $26,87 | +4,39 % | $25,84 | $27,00 | $25,83 | 1,16M |
| 2026-06-23 | $25,74 | +1,70 % | $25,33 | $25,76 | $25,33 | 780,10K |
| 2026-06-22 | $25,31 | +0,48 % | $25,19 | $25,50 | $25,19 | 332,00K |
| 2026-06-18 | $25,19 | +0,76 % | $25,35 | $25,55 | $25,02 | 1,17M |
| 2026-06-17 | $25,00 | -1,61 % | $25,40 | $25,78 | $24,84 | 443,30K |
| 2026-06-16 | $25,41 | +0,20 % | $25,56 | $25,84 | $25,14 | 486,70K |
| 2026-06-15 | $25,36 | -1,51 % | $25,91 | $25,99 | $25,16 | 447,20K |
| 2026-06-12 | $25,75 | +1,18 % | $25,60 | $25,80 | $25,59 | 429,40K |
| 2026-06-11 | $25,45 | +0,55 % | $25,45 | $25,62 | $25,14 | 410,50K |
| 2026-06-10 | $25,31 | -0,12 % | $25,46 | $25,78 | $25,25 | 470,90K |
| 2026-06-09 | $25,34 | +1,81 % | $25,00 | $25,61 | $25,00 | 880,50K |
| 2026-06-08 | $24,89 | +0,97 % | $24,72 | $25,02 | $24,72 | 367,10K |
| 2026-06-05 | $24,65 | +1,23 % | $24,45 | $24,86 | $24,40 | 468,50K |
| 2026-06-04 | $24,35 | +3,09 % | $23,94 | $24,42 | $23,94 | 347,40K |
| 2026-06-03 | $23,62 | -2,19 % | $24,03 | $24,14 | $23,60 | 241,30K |
| 2026-06-02 | $24,15 | +1,05 % | $23,95 | $24,28 | $23,90 | 284,80K |
| 2026-06-01 | $23,90 | -0,46 % | $23,86 | $24,31 | $23,66 | 290,30K |
| 2026-05-29 | $24,01 | -0,17 % | $24,00 | $24,29 | $23,95 | 231,60K |
| 2026-05-28 | $24,05 | -0,29 % | $24,07 | $24,46 | $23,85 | 195,90K |
| 2026-05-27 | $24,12 | +0,46 % | $24,09 | $25,00 | $24,01 | 202,10K |