USCB Financial Holdings, Inc. Class A USCB
NASDAQ · Vereinigte Staaten · Finanzen
$22,55+0,48 (+2,17 %)
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 | $22,55 | +2,17 % | $22,16 | $22,58 | $22,15 | 73,60K |
| 2026-10-01 | $22,07 | +1,10 % | $21,73 | $22,13 | $21,36 | 55,50K |
| 2026-09-30 | $21,83 | -2,06 % | $22,35 | $22,51 | $21,54 | 83,00K |
| 2026-09-29 | $22,29 | -1,59 % | $22,87 | $22,91 | $22,15 | 55,90K |
| 2026-09-28 | $22,65 | +0,09 % | $22,63 | $22,75 | $22,48 | 61,40K |
| 2026-09-25 | $22,63 | -0,18 % | $22,70 | $22,94 | $22,63 | 33,20K |
| 2026-09-24 | $22,67 | +1,02 % | $22,50 | $22,80 | $22,34 | 44,90K |
| 2026-09-23 | $22,44 | -2,09 % | $22,82 | $22,86 | $22,30 | 39,60K |
| 2026-09-22 | $22,92 | -0,69 % | $23,22 | $23,34 | $22,78 | 33,80K |
| 2026-09-21 | $23,08 | -0,22 % | $23,13 | $23,25 | $23,01 | 55,90K |
| 2026-09-18 | $23,13 | -0,26 % | $23,10 | $23,28 | $22,92 | 482,70K |
| 2026-09-17 | $23,19 | +1,13 % | $23,17 | $23,23 | $22,94 | 78,70K |
| 2026-09-16 | $22,93 | -1,08 % | $23,19 | $23,22 | $22,56 | 109,60K |
| 2026-09-15 | $23,18 | +0,35 % | $23,08 | $23,23 | $22,90 | 95,00K |
| 2026-09-14 | $23,10 | -0,26 % | $23,16 | $23,66 | $23,07 | 107,00K |
| 2026-09-11 | $23,16 | +0,74 % | $23,24 | $23,38 | $22,86 | 99,60K |
| 2026-09-10 | $22,99 | +0,52 % | $22,87 | $23,11 | $22,75 | 87,70K |
| 2026-09-09 | $22,87 | -1,12 % | $22,91 | $23,20 | $22,51 | 63,60K |
| 2026-09-08 | $23,13 | -1,49 % | $23,40 | $23,53 | $23,07 | 172,30K |
| 2026-09-04 | $23,48 | +1,38 % | $23,08 | $23,50 | $22,81 | 42,70K |
| 2026-09-03 | $23,16 | +1,94 % | $22,84 | $23,34 | $22,83 | 53,40K |
| 2026-09-02 | $22,72 | +2,07 % | $22,39 | $22,99 | $22,24 | 79,00K |
| 2026-09-01 | $22,26 | +0,09 % | $22,11 | $22,34 | $21,77 | 48,40K |
| 2026-08-31 | $22,24 | -0,80 % | $22,40 | $22,50 | $22,12 | 40,00K |
| 2026-08-28 | $22,42 | +0,58 % | $22,41 | $22,94 | $22,33 | 37,00K |
| 2026-08-27 | $22,29 | +0,09 % | $22,17 | $22,33 | $22,04 | 22,30K |
| 2026-08-26 | $22,27 | -0,67 % | $22,46 | $22,54 | $22,20 | 30,20K |
| 2026-08-25 | $22,42 | -0,09 % | $22,46 | $23,89 | $22,19 | 23,50K |
| 2026-08-24 | $22,44 | 0,00 % | $22,47 | $22,70 | $22,41 | 27,00K |
| 2026-08-21 | $22,44 | -0,27 % | $22,56 | $22,69 | $22,21 | 30,50K |
| 2026-08-20 | $22,50 | +0,58 % | $22,31 | $22,65 | $22,24 | 82,20K |
| 2026-08-19 | $22,37 | -1,32 % | $22,82 | $22,84 | $22,14 | 197,10K |
| 2026-08-18 | $22,67 | +0,76 % | $22,52 | $23,04 | $22,49 | 43,00K |
| 2026-08-17 | $22,50 | +0,13 % | $22,31 | $22,72 | $22,16 | 150,60K |
| 2026-08-14 | $22,47 | -0,71 % | $22,71 | $22,84 | $22,40 | 15,70K |
| 2026-08-13 | $22,63 | +0,80 % | $22,62 | $22,63 | $22,22 | 31,70K |
| 2026-08-12 | $22,45 | -0,04 % | $22,48 | $22,64 | $22,25 | 40,10K |
| 2026-08-11 | $22,46 | +1,67 % | $22,11 | $22,48 | $22,11 | 23,90K |
| 2026-08-10 | $22,09 | -1,12 % | $22,01 | $22,36 | $21,86 | 33,50K |
| 2026-08-07 | $22,34 | +0,59 % | $22,21 | $22,35 | $22,04 | 35,20K |
| 2026-08-06 | $22,21 | -0,76 % | $22,48 | $22,48 | $22,11 | 24,00K |
| 2026-08-05 | $22,38 | -0,62 % | $22,63 | $22,70 | $22,17 | 43,60K |
| 2026-08-04 | $22,52 | +0,40 % | $22,45 | $22,64 | $22,03 | 77,40K |
| 2026-08-03 | $22,43 | +2,09 % | $22,38 | $23,26 | $22,28 | 59,90K |
| 2026-07-31 | $21,97 | +0,60 % | $21,85 | $22,10 | $21,59 | 55,20K |
| 2026-07-30 | $21,84 | -0,82 % | $22,15 | $23,19 | $21,70 | 58,10K |
| 2026-07-29 | $22,02 | -2,78 % | $22,67 | $23,20 | $21,84 | 75,60K |
| 2026-07-28 | $22,65 | -0,07 % | $22,74 | $23,74 | $22,10 | 119,00K |
| 2026-07-27 | $22,67 | +4,59 % | $22,02 | $22,84 | $21,87 | 124,00K |
| 2026-07-24 | $21,67 | +6,38 % | $20,50 | $21,83 | $20,30 | 101,20K |
| 2026-07-23 | $20,37 | +0,94 % | $19,95 | $20,38 | $19,48 | 53,80K |
| 2026-07-22 | $20,18 | -1,18 % | $20,35 | $20,35 | $20,03 | 38,40K |
| 2026-07-21 | $20,42 | +0,49 % | $20,22 | $20,59 | $19,77 | 48,60K |
| 2026-07-20 | $20,32 | -0,78 % | $20,43 | $20,59 | $19,80 | 54,10K |
| 2026-07-17 | $20,48 | -2,20 % | $20,74 | $20,90 | $20,32 | 39,40K |
| 2026-07-16 | $20,94 | +2,95 % | $20,41 | $20,99 | $20,38 | 81,80K |
| 2026-07-15 | $20,34 | +1,40 % | $20,10 | $20,50 | $20,02 | 29,80K |
| 2026-07-14 | $20,06 | -0,50 % | $20,20 | $20,27 | $19,98 | 23,40K |
| 2026-07-13 | $20,16 | 0,00 % | $20,12 | $20,36 | $20,11 | 25,10K |
| 2026-07-10 | $20,16 | +0,60 % | $20,14 | $20,24 | $20,03 | 30,00K |
| 2026-07-09 | $20,04 | +1,42 % | $19,78 | $20,22 | $19,25 | 22,90K |
| 2026-07-08 | $19,76 | -2,32 % | $20,15 | $20,49 | $19,66 | 42,10K |
| 2026-07-07 | $20,23 | -0,83 % | $20,48 | $20,60 | $20,07 | 27,60K |
| 2026-07-06 | $20,40 | -0,24 % | $20,45 | $20,70 | $20,15 | 25,30K |
| 2026-07-02 | $20,45 | -1,64 % | $20,90 | $20,90 | $20,15 | 32,40K |
| 2026-07-01 | $20,79 | +1,61 % | $20,40 | $20,90 | $20,40 | 40,50K |
| 2026-06-30 | $20,46 | +1,04 % | $20,14 | $20,52 | $19,94 | 40,40K |
| 2026-06-29 | $20,25 | -1,36 % | $20,47 | $20,47 | $20,00 | 40,70K |
| 2026-06-26 | $20,53 | +3,22 % | $19,98 | $20,93 | $19,85 | 356,50K |
| 2026-06-25 | $19,89 | -0,45 % | $19,98 | $20,13 | $19,80 | 31,20K |
| 2026-06-24 | $19,98 | +1,16 % | $19,79 | $20,06 | $19,75 | 114,90K |
| 2026-06-23 | $19,75 | +1,70 % | $19,42 | $19,88 | $19,42 | 52,70K |
| 2026-06-22 | $19,42 | +1,41 % | $19,18 | $19,46 | $18,89 | 127,50K |
| 2026-06-18 | $19,15 | +0,31 % | $19,33 | $19,59 | $19,10 | 94,00K |
| 2026-06-17 | $19,09 | -1,04 % | $19,33 | $19,61 | $18,99 | 73,90K |
| 2026-06-16 | $19,29 | -1,18 % | $19,65 | $19,85 | $18,93 | 71,20K |
| 2026-06-15 | $19,52 | -0,15 % | $19,65 | $19,67 | $19,32 | 37,70K |
| 2026-06-12 | $19,55 | +0,26 % | $19,64 | $20,00 | $19,33 | 28,90K |
| 2026-06-11 | $19,50 | +0,78 % | $19,46 | $19,60 | $19,15 | 23,80K |
| 2026-06-10 | $19,35 | +1,47 % | $19,20 | $19,61 | $19,20 | 35,90K |
| 2026-06-09 | $19,07 | +2,36 % | $18,95 | $19,29 | $18,64 | 58,60K |
| 2026-06-08 | $18,63 | -0,85 % | $18,85 | $19,09 | $18,63 | 25,30K |
| 2026-06-05 | $18,79 | +1,08 % | $18,58 | $19,00 | $18,44 | 28,60K |
| 2026-06-04 | $18,59 | +3,11 % | $18,20 | $18,64 | $18,20 | 29,60K |
| 2026-06-03 | $18,03 | -2,86 % | $18,51 | $18,51 | $17,99 | 38,60K |
| 2026-06-02 | $18,56 | +1,37 % | $18,14 | $18,65 | $18,14 | 34,00K |
| 2026-06-01 | $18,31 | -1,24 % | $18,49 | $18,49 | $18,15 | 46,00K |
| 2026-05-29 | $18,54 | 0,00 % | $18,54 | $18,69 | $18,39 | 38,00K |
| 2026-05-28 | $18,54 | +0,11 % | $18,58 | $18,58 | $18,30 | 33,20K |
| 2026-05-27 | $18,52 | -1,12 % | $18,73 | $18,73 | $18,46 | 26,20K |