CIB Marine Bancshares Inc (CIBH)

CIBH
🏛️ Vereinigte Staaten →
36.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 32.40 32.40 32.40 32.40 0.0M
2022-12-28 32.20 32.20 32.20 32.20 0.0M
2022-12-27 32.30 32.30 32.30 32.30 0.0M
2022-12-23 32.30 32.30 32.30 32.30 0.0M
2022-12-22 32.30 32.30 32.30 32.30 0.0M
2022-12-21 32.50 32.50 32.50 32.50 0.0M
2022-12-20 32.10 32.85 32.10 32.85 0.0M
2022-12-19 32.30 32.30 32.30 32.30 0.0M
2022-12-16 32.50 32.50 32.50 32.50 0.0M
2022-12-14 33.00 33.00 33.00 33.00 0.0M
2022-12-13 32.80 32.90 32.80 32.90 0.0M
2022-12-07 32.31 32.31 32.30 32.30 0.0M
2022-12-05 32.10 32.30 32.10 32.30 0.0M
2022-12-01 32.25 32.25 32.25 32.25 0.0M
2022-11-30 32.50 32.50 32.26 32.50 0.0M
2022-11-25 32.75 32.75 32.75 32.75 0.0M
2022-11-23 32.62 32.62 32.62 32.62 0.0M
2022-11-17 32.90 32.90 32.90 32.90 0.0M
2022-11-16 32.61 32.62 32.61 32.62 0.0M
2022-11-15 33.20 33.30 33.20 33.30 0.0M
2022-11-14 32.60 32.60 32.60 32.60 0.0M
2022-11-11 33.09 33.10 33.09 33.10 0.0M
2022-11-10 33.00 33.00 32.60 32.60 0.0M
2022-11-07 32.99 33.00 32.99 33.00 0.0M
2022-11-03 32.80 33.00 32.80 33.00 0.0M
2022-11-02 32.70 32.70 32.70 32.70 0.0M
2022-10-31 32.75 32.75 32.70 32.70 0.0M
2022-10-26 33.00 33.00 33.00 33.00 0.0M
2022-10-24 33.00 33.00 33.00 33.00 0.0M
2022-10-21 33.10 33.10 33.00 33.10 0.0M
2022-10-20 33.11 33.11 33.11 33.11 0.0M
2022-10-19 33.53 33.53 33.11 33.11 0.0M
2022-10-17 33.50 33.50 33.50 33.50 0.0M
2022-10-14 33.90 33.90 33.90 33.90 0.0M
2022-10-13 33.50 33.50 33.00 33.50 0.0M
2022-10-12 33.50 33.72 33.25 33.25 0.0M
2022-10-11 33.70 33.70 33.70 33.70 0.0M
2022-10-10 33.75 33.75 33.75 33.75 0.0M
2022-10-07 33.75 33.84 33.75 33.84 0.0M
2022-10-04 33.88 34.00 33.88 34.00 0.0M
2022-10-03 34.13 34.13 33.60 33.60 0.0M
2022-09-30 34.13 34.13 34.00 34.00 0.0M
2022-09-27 34.00 34.00 34.00 34.00 0.0M
2022-09-26 34.00 34.00 34.00 34.00 0.0M
2022-09-23 34.00 34.00 34.00 34.00 0.0M
2022-09-22 33.60 34.00 33.60 34.00 0.0M
2022-09-20 34.50 34.50 33.52 34.30 0.0M
2022-09-15 34.55 34.56 34.50 34.56 0.0M
2022-09-14 34.55 34.55 34.55 34.55 0.0M
2022-09-09 34.55 34.79 34.55 34.79 0.0M
2022-09-07 34.77 34.77 34.75 34.75 0.0M
2022-09-06 34.77 34.77 34.77 34.77 0.0M
2022-09-02 34.77 34.77 34.77 34.77 0.0M
2022-08-29 34.75 34.75 34.75 34.75 0.0M
2022-08-24 34.75 34.75 34.75 34.75 0.0M
2022-08-23 34.75 34.76 34.75 34.75 0.0M
2022-08-18 34.75 34.75 34.75 34.75 0.0M
2022-08-16 34.75 34.75 34.75 34.75 0.0M
2022-08-15 34.75 34.75 34.75 34.75 0.0M
2022-08-11 34.80 34.80 34.77 34.77 0.0M
2022-08-04 34.85 34.85 34.85 34.85 0.0M
2022-08-02 35.00 35.00 35.00 35.00 0.0M
2022-07-29 35.10 35.10 35.00 35.00 0.0M
2022-07-28 34.90 35.00 34.90 35.00 0.0M
2022-07-27 34.83 34.83 34.75 34.75 0.0M
2022-07-25 34.75 34.83 34.75 34.83 0.0M
2022-07-22 34.86 34.86 34.75 34.76 0.0M
2022-07-21 35.00 35.00 35.00 35.00 0.0M
2022-07-20 35.00 35.00 35.00 35.00 0.0M
2022-07-19 35.00 35.00 35.00 35.00 0.0M
2022-07-18 35.00 35.00 35.00 35.00 0.0M
2022-07-15 35.00 35.00 35.00 35.00 0.0M
2022-07-08 35.25 35.25 35.00 35.00 0.0M
2022-07-06 35.01 35.01 35.01 35.01 0.0M
2022-07-05 35.01 35.01 35.01 35.01 0.0M
2022-06-29 35.13 35.13 35.13 35.13 0.0M
2022-06-24 35.75 35.75 35.75 35.75 0.0M
2022-06-23 35.00 35.00 35.00 35.00 0.0M
2022-06-17 35.10 35.10 35.10 35.10 0.0M
2022-06-14 35.10 35.10 35.10 35.10 0.0M
2022-06-13 35.50 35.50 35.30 35.30 0.0M
2022-06-09 35.53 35.53 35.50 35.50 0.0M
2022-06-03 35.50 35.50 35.50 35.50 0.0M
2022-06-01 36.00 36.00 36.00 36.00 0.0M
2022-05-25 35.50 35.50 35.50 35.50 0.0M
2022-05-24 35.00 35.50 35.00 35.50 0.0M
2022-05-23 35.00 35.00 35.00 35.00 0.0M
2022-05-20 35.00 35.00 35.00 35.00 0.0M
2022-05-17 35.00 35.00 35.00 35.00 0.0M
2022-05-16 35.75 35.75 35.75 35.75 0.0M
2022-05-13 35.00 35.01 35.00 35.01 0.0M
2022-05-12 35.60 35.60 35.00 35.00 0.0M
2022-05-11 36.10 36.10 36.10 36.10 0.0M
2022-05-10 36.74 36.74 36.74 36.74 0.0M
2022-05-09 36.60 36.65 36.60 36.65 0.0M
2022-05-06 36.90 37.06 36.75 37.06 0.0M
2022-05-04 35.50 37.25 35.50 37.00 0.0M
2022-05-03 37.00 37.00 37.00 37.00 0.0M
2022-05-02 37.00 37.00 37.00 37.00 0.0M
2022-04-29 37.50 37.75 37.05 37.75 0.0M
2022-04-27 37.25 37.25 37.25 37.25 0.0M
2022-04-26 37.25 37.50 37.25 37.50 0.0M
2022-04-25 37.54 37.88 37.00 37.88 0.0M
2022-04-21 37.88 37.88 37.75 37.75 0.0M
2022-04-20 37.75 37.75 37.75 37.75 0.0M
2022-04-19 37.55 38.00 37.55 37.75 0.0M
2022-04-18 38.00 38.03 37.75 37.75 0.0M
2022-04-12 38.00 38.00 38.00 38.00 0.0M
2022-04-08 38.00 38.01 38.00 38.00 0.0M
2022-04-06 38.50 38.50 38.50 38.50 0.0M
2022-04-01 38.00 38.00 38.00 38.00 0.0M
2022-03-28 38.00 38.00 38.00 38.00 0.0M
2022-03-25 38.02 38.02 38.00 38.00 0.0M
2022-03-24 39.10 39.10 39.00 39.00 0.0M
2022-03-22 39.24 39.24 39.00 39.00 0.0M
2022-03-18 39.25 39.25 39.25 39.25 0.0M
2022-03-16 39.50 39.50 39.50 39.50 0.0M
2022-03-14 40.50 40.50 39.24 39.24 0.0M
2022-03-10 41.00 41.00 40.75 40.75 0.0M
2022-03-09 41.00 41.00 41.00 41.00 0.0M
2022-03-07 41.40 41.40 41.40 41.40 0.0M
2022-03-03 42.00 42.50 42.00 42.50 0.0M
2022-03-02 42.50 43.75 42.30 43.75 0.0M
2022-03-01 43.50 43.75 41.00 41.88 0.0M
2022-02-28 41.50 43.75 41.50 43.75 0.0M
2022-02-25 41.50 41.50 41.00 41.00 0.0M
2022-02-24 41.34 41.34 40.80 41.00 0.0M
2022-02-23 40.00 41.00 40.00 40.80 0.0M
2022-02-22 39.00 40.00 39.00 40.00 0.0M
2022-02-18 39.00 39.00 39.00 39.00 0.0M
2022-02-17 38.95 38.99 38.60 38.99 0.0M
2022-02-15 38.50 39.00 38.50 39.00 0.0M
2022-02-14 38.49 38.50 38.49 38.50 0.0M
2022-02-11 38.20 38.20 38.00 38.00 0.0M
2022-02-09 38.16 38.16 38.16 38.16 0.0M
2022-02-08 38.50 38.50 38.30 38.30 0.0M
2022-02-03 38.90 38.90 38.30 38.30 0.0M
2022-02-01 38.11 38.85 38.11 38.85 0.0M
2022-01-31 39.00 39.00 39.00 39.00 0.0M
2022-01-28 38.48 38.50 38.00 38.00 0.0M
2022-01-25 37.60 37.60 37.60 37.60 0.0M
2022-01-24 37.75 37.75 37.56 37.56 0.0M
2022-01-21 37.35 37.75 37.35 37.75 0.0M
2022-01-20 38.10 38.10 37.85 37.85 0.0M
2022-01-19 38.10 38.49 38.10 38.49 0.0M
2022-01-13 38.27 38.50 38.27 38.50 0.0M
2022-01-12 37.89 37.89 37.50 37.50 0.0M
2022-01-11 38.02 38.27 38.02 38.27 0.0M
2022-01-10 37.31 38.02 37.31 38.02 0.0M
2022-01-07 37.70 38.02 37.70 38.02 0.0M
2022-01-06 37.25 37.25 37.25 37.25 0.0M
2022-01-05 37.50 37.50 37.25 37.25 0.0M
2022-01-04 38.00 38.00 38.00 38.00 0.0M
2022-01-03 38.30 38.30 38.30 38.30 0.0M