20,100$
Echtzeit-Aktienkurs CapStar Financial Holdings
Bid:
Ask:
Aktienkurse zur CapStar Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2024 | 20,02 | 20,20 | 19,96 | 20,10 | 0,00% | 307.086,00 |
| 27.03.2024 | 19,46 | 20,10 | 19,46 | 20,10 | 3,29% | 115.926,00 |
| 26.03.2024 | 19,55 | 19,56 | 19,36 | 19,46 | 0,36% | 55.840,00 |
| 25.03.2024 | 19,48 | 19,57 | 19,37 | 19,39 | 0,10% | 52.415,00 |
| 22.03.2024 | 19,84 | 19,84 | 19,34 | 19,37 | -1,92% | 61.075,00 |
| 21.03.2024 | 19,72 | 19,84 | 19,58 | 19,75 | 1,65% | 75.932,00 |
| 20.03.2024 | 18,74 | 19,59 | 18,74 | 19,43 | 3,35% | 147.640,00 |
| 19.03.2024 | 18,63 | 18,98 | 18,63 | 18,80 | 0,97% | 127.116,00 |
| 18.03.2024 | 18,75 | 18,86 | 18,61 | 18,62 | -1,06% | 146.189,00 |
| 15.03.2024 | 18,55 | 19,05 | 18,55 | 18,82 | 1,07% | 297.305,00 |
| 14.03.2024 | 19,10 | 19,10 | 18,50 | 18,62 | -2,51% | 79.739,00 |
| 13.03.2024 | 18,96 | 19,28 | 18,96 | 19,10 | 0,24% | 126.036,00 |
| 12.03.2024 | 19,20 | 19,38 | 19,00 | 19,06 | -1,32% | 44.620,00 |
| 11.03.2024 | 19,36 | 19,46 | 19,21 | 19,31 | -0,10% | 35.020,00 |
| 08.03.2024 | 19,62 | 19,62 | 19,30 | 19,33 | 0,16% | 83.694,00 |
| 07.03.2024 | 19,41 | 19,58 | 19,22 | 19,30 | 0,00% | 94.999,00 |
| 06.03.2024 | 19,43 | 19,54 | 18,77 | 19,30 | 0,05% | 106.657,00 |
| 05.03.2024 | 18,55 | 19,41 | 18,50 | 19,29 | 3,99% | 144.298,00 |
| 04.03.2024 | 18,79 | 18,96 | 18,53 | 18,55 | -0,59% | 62.332,00 |
| 01.03.2024 | 18,77 | 18,77 | 18,22 | 18,66 | -0,48% | 62.200,00 |
| 29.02.2024 | 18,90 | 19,00 | 18,61 | 18,75 | 1,68% | 72.076,00 |
| 28.02.2024 | 18,48 | 18,72 | 18,44 | 18,44 | -1,13% | 50.082,00 |
| 27.02.2024 | 18,73 | 18,80 | 18,56 | 18,65 | 0,92% | 34.121,00 |
| 26.02.2024 | 18,56 | 18,75 | 18,39 | 18,48 | -1,07% | 74.382,00 |
| 23.02.2024 | 18,93 | 19,04 | 18,68 | 18,68 | -1,32% | 57.175,00 |
| 22.02.2024 | 18,43 | 18,98 | 18,43 | 18,93 | 2,10% | 177.250,00 |
| 21.02.2024 | 18,04 | 18,58 | 17,69 | 18,54 | 2,71% | 240.230,00 |
| 20.02.2024 | 17,98 | 18,34 | 17,95 | 18,05 | -0,82% | 86.242,00 |
| 16.02.2024 | 18,20 | 18,35 | 17,97 | 18,20 | -0,76% | 90.560,00 |
| 15.02.2024 | 17,66 | 18,40 | 17,66 | 18,34 | 4,62% | 78.784,00 |
| 14.02.2024 | 17,34 | 17,56 | 17,10 | 17,53 | 2,34% | 70.795,00 |
| 13.02.2024 | 17,52 | 17,63 | 16,88 | 17,13 | -5,31% | 71.047,00 |
| 12.02.2024 | 17,85 | 18,36 | 17,82 | 18,09 | 1,40% | 127.661,00 |
| 09.02.2024 | 17,95 | 17,95 | 17,35 | 17,84 | 1,65% | 79.522,00 |
| 08.02.2024 | 17,39 | 17,56 | 17,35 | 17,55 | 0,34% | 63.563,00 |
| 07.02.2024 | 17,30 | 17,63 | 17,00 | 17,49 | 0,34% | 156.343,00 |
| 06.02.2024 | 17,37 | 17,63 | 17,28 | 17,43 | -0,06% | 93.195,00 |
| 05.02.2024 | 17,48 | 17,60 | 17,26 | 17,44 | -1,25% | 95.847,00 |
| 02.02.2024 | 17,53 | 17,94 | 17,53 | 17,66 | -1,73% | 86.974,00 |
| 01.02.2024 | 18,45 | 18,45 | 17,43 | 17,97 | -1,05% | 98.122,00 |
| 31.01.2024 | 18,56 | 18,85 | 18,15 | 18,16 | -3,92% | 80.594,00 |
| 30.01.2024 | 19,17 | 19,25 | 18,90 | 18,90 | -1,61% | 30.588,00 |
| 29.01.2024 | 18,99 | 19,22 | 18,90 | 19,21 | 1,37% | 102.642,00 |
| 26.01.2024 | 19,19 | 19,20 | 18,89 | 18,95 | -0,42% | 104.853,00 |
| 25.01.2024 | 19,00 | 19,03 | 18,59 | 19,03 | 1,39% | 132.628,00 |
| 24.01.2024 | 18,83 | 18,98 | 18,62 | 18,77 | 1,02% | 138.463,00 |
| 23.01.2024 | 19,00 | 19,00 | 18,58 | 18,58 | -1,54% | 78.388,00 |
| 22.01.2024 | 18,55 | 18,87 | 18,53 | 18,87 | 2,11% | 92.311,00 |
| 19.01.2024 | 18,20 | 18,49 | 17,99 | 18,48 | 2,44% | 84.601,00 |
| 18.01.2024 | 18,08 | 18,15 | 17,93 | 18,04 | 0,78% | 75.572,00 |
| 17.01.2024 | 17,65 | 18,03 | 17,60 | 17,90 | -0,11% | 63.066,00 |
| 16.01.2024 | 17,89 | 18,06 | 17,82 | 17,92 | -1,10% | 99.603,00 |
| 12.01.2024 | 18,48 | 18,62 | 18,06 | 18,12 | -1,09% | 51.482,00 |
| 11.01.2024 | 18,46 | 18,51 | 18,10 | 18,32 | -1,61% | 115.547,00 |
| 10.01.2024 | 18,66 | 18,70 | 18,46 | 18,62 | -0,21% | 91.434,00 |
| 09.01.2024 | 18,65 | 18,72 | 18,43 | 18,66 | -0,74% | 91.404,00 |
| 08.01.2024 | 18,34 | 18,82 | 18,34 | 18,80 | 1,84% | 110.886,00 |
| 05.01.2024 | 18,37 | 18,74 | 18,26 | 18,46 | -0,11% | 77.886,00 |
| 04.01.2024 | 18,44 | 18,71 | 18,44 | 18,48 | 0,71% | 52.339,00 |
| 03.01.2024 | 18,80 | 18,80 | 18,26 | 18,35 | -2,70% | 72.713,00 |
| 02.01.2024 | 18,50 | 19,13 | 18,49 | 18,86 | 0,64% | 81.855,00 |
| 29.12.2023 | 18,97 | 18,97 | 18,71 | 18,74 | -1,47% | 76.410,00 |
| 28.12.2023 | 18,88 | 19,05 | 18,88 | 19,02 | 0,16% | 52.551,00 |
| 27.12.2023 | 18,96 | 19,10 | 18,92 | 18,99 | -0,31% | 81.228,00 |
| 26.12.2023 | 18,77 | 19,11 | 18,72 | 19,05 | 1,55% | 82.864,00 |
| 22.12.2023 | 18,74 | 18,93 | 18,68 | 18,76 | 0,70% | 76.752,00 |
| 21.12.2023 | 18,60 | 18,63 | 18,42 | 18,63 | 0,81% | 86.275,00 |
| 20.12.2023 | 18,95 | 19,12 | 18,46 | 18,48 | -2,27% | 177.758,00 |
| 19.12.2023 | 18,75 | 18,93 | 18,72 | 18,91 | 1,83% | 76.146,00 |
| 18.12.2023 | 18,96 | 18,96 | 18,53 | 18,57 | -0,85% | 88.967,00 |
| 15.12.2023 | 19,14 | 19,14 | 18,63 | 18,73 | -1,78% | 275.744,00 |
| 14.12.2023 | 18,87 | 19,47 | 18,72 | 19,07 | 3,75% | 178.837,00 |
| 13.12.2023 | 17,43 | 18,42 | 17,37 | 18,38 | 5,63% | 286.400,00 |
| 12.12.2023 | 17,58 | 17,65 | 17,40 | 17,40 | -1,53% | 108.469,00 |
| 11.12.2023 | 17,82 | 17,82 | 17,64 | 17,67 | -0,39% | 79.953,00 |
| 08.12.2023 | 17,73 | 17,95 | 17,67 | 17,74 | 0,11% | 226.496,00 |
| 07.12.2023 | 17,44 | 17,73 | 17,31 | 17,72 | 2,25% | 131.843,00 |
| 06.12.2023 | 17,68 | 17,97 | 17,32 | 17,33 | -1,25% | 144.624,00 |
| 05.12.2023 | 17,50 | 17,63 | 17,32 | 17,55 | 0,00% | 136.622,00 |
| 04.12.2023 | 17,24 | 17,59 | 17,16 | 17,55 | 1,33% | 267.673,00 |
| 01.12.2023 | 16,44 | 17,41 | 16,33 | 17,32 | 5,55% | 388.343,00 |
| 30.11.2023 | 16,41 | 16,52 | 16,27 | 16,41 | 0,43% | 373.472,00 |
| 29.11.2023 | 16,27 | 16,51 | 16,27 | 16,34 | 1,43% | 287.124,00 |
| 28.11.2023 | 15,96 | 16,13 | 15,87 | 16,11 | 0,37% | 80.100,00 |
| 27.11.2023 | 16,17 | 16,45 | 15,97 | 16,05 | -1,29% | 54.589,00 |
| 24.11.2023 | 16,18 | 16,31 | 16,07 | 16,26 | 0,56% | 31.287,00 |
| 22.11.2023 | 16,28 | 16,35 | 16,13 | 16,17 | 0,37% | 87.271,00 |
| 21.11.2023 | 16,46 | 16,47 | 16,05 | 16,11 | -2,54% | 111.293,00 |
| 20.11.2023 | 16,67 | 16,67 | 16,42 | 16,53 | -0,12% | 148.882,00 |
| 17.11.2023 | 16,46 | 16,67 | 16,46 | 16,55 | 0,98% | 334.049,00 |
| 16.11.2023 | 16,58 | 16,58 | 16,21 | 16,39 | -0,73% | 131.472,00 |
| 15.11.2023 | 16,56 | 16,68 | 16,46 | 16,51 | 0,30% | 350.307,00 |
| 14.11.2023 | 16,13 | 16,66 | 16,13 | 16,46 | 5,38% | 424.337,00 |
| 13.11.2023 | 15,56 | 15,70 | 15,41 | 15,62 | 0,13% | 79.567,00 |
| 10.11.2023 | 15,53 | 15,73 | 15,48 | 15,60 | 0,45% | 126.213,00 |
| 09.11.2023 | 15,77 | 15,82 | 15,49 | 15,53 | -1,52% | 137.870,00 |
| 08.11.2023 | 15,99 | 15,99 | 15,67 | 15,77 | -1,07% | 116.910,00 |
| 07.11.2023 | 15,92 | 16,09 | 15,83 | 15,94 | -0,81% | 119.356,00 |
| 06.11.2023 | 16,16 | 16,30 | 15,95 | 16,07 | -0,99% | 159.286,00 |
| 03.11.2023 | 15,29 | 16,44 | 15,29 | 16,23 | 3,57% | 317.797,00 |