Holen Sie sich die Stockscreener-App
16.94
2.53%
-0.44
Carter Bankshares Inc-Aktien (CARE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $17.24 | $16.85 | $0.39 | 79,510.0 | -2.53% |
| 2025-07-31 | $17.54 | $17.25 | $0.29 | 125,581.0 | -0.34% |
| 2025-07-30 | $17.95 | $17.41 | $0.54 | 96,607.0 | -1.13% |
| 2025-07-29 | $18.09 | $17.63 | $0.46 | 72,947.0 | -1.62% |
| 2025-07-28 | $18.12 | $17.78 | $0.34 | 109,876.0 | -0.94% |
| 2025-07-25 | $18.92 | $18.00 | $0.9177 | 91,661.0 | -2.53% |
| 2025-07-24 | $18.78 | $17.80 | $0.98 | 119,299.0 | +4.27% |
| 2025-07-23 | $17.84 | $17.66 | $0.18 | 35,849.0 | -1.06% |
| 2025-07-22 | $18.37 | $18.00 | $0.37 | 69,301.0 | -0.55% |
| 2025-07-21 | $18.41 | $18.08 | $0.33 | 49,028.0 | -0.39% |
| 2025-07-18 | $18.37 | $18.05 | $0.32 | 73,598.0 | -0.27% |
| 2025-07-17 | $18.27 | $17.92 | $0.35 | 72,739.0 | +1.62% |
| 2025-07-16 | $18.04 | $17.63 | $0.41 | 69,958.0 | +0.22% |
| 2025-07-15 | $18.44 | $17.86 | $0.585 | 64,349.0 | -2.51% |
| 2025-07-14 | $18.36 | $17.99 | $0.37 | 79,391.0 | +2.00% |
| 2025-07-11 | $18.13 | $17.97 | $0.16 | 56,866.0 | -1.26% |
| 2025-07-10 | $18.30 | $18.08 | $0.22 | 73,566.0 | +0.61% |
| 2025-07-09 | $18.12 | $17.84 | $0.275 | 64,379.0 | +0.89% |
| 2025-07-08 | $18.16 | $17.90 | $0.26 | 84,211.0 | +0.11% |
| 2025-07-07 | $18.38 | $17.83 | $0.55 | 79,457.0 | -1.75% |
| 2025-07-03 | $18.43 | $17.93 | $0.505 | 74,347.0 | +2.07% |
| 2025-07-02 | $18.17 | $17.72 | $0.45 | 124,103.0 | +0.45% |
Carter Bankshares Inc-Aktien (CARE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carter Bankshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CARE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carter Bankshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carter Bankshares Inc-Aktien (CARE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $17.24 | $16.85 | $0.39 | 79,510.0 | +0.00% |
| 2025-07 | $18.92 | $16.85 | $2.07 | 1,826,104.0 | -2.31% |
| 2025-06 | $17.70 | $16.14 | $1.55 | 2,358,458.0 | +5.41% |
| 2025-05 | $16.56 | $15.04 | $1.53 | 1,404,731.0 | +7.45% |
| 2025-04 | $16.27 | $13.61 | $2.66 | 1,599,420.0 | -5.38% |
| 2025-03 | $17.61 | $15.86 | $1.75 | 1,236,412.0 | -6.69% |
| 2025-02 | $18.62 | $16.99 | $1.63 | 1,209,722.0 | -1.59% |
| 2025-01 | $18.50 | $16.00 | $2.50 | 1,220,474.0 | +0.17% |
Carter Bankshares Inc-Aktien (CARE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.47 | $17.00 | $2.47 | 1,555,395.0 | -5.35% |
| 2024-11 | $20.40 | $17.74 | $2.66 | 1,699,855.0 | +1.52% |
| 2024-10 | $19.00 | $16.94 | $2.06 | 1,137,550.0 | +5.81% |
| 2024-09 | $18.30 | $16.73 | $1.57 | 1,551,696.0 | +0.52% |
| 2024-08 | $17.45 | $14.71 | $2.74 | 1,514,988.0 | +6.20% |
| 2024-07 | $17.32 | $14.70 | $2.62 | 2,058,181.0 | +7.74% |
| 2024-06 | $15.25 | $11.96 | $3.29 | 1,365,518.0 | +18.59% |
| 2024-05 | $13.89 | $12.15 | $1.74 | 2,042,192.0 | +4.77% |
| 2024-04 | $12.73 | $10.95 | $1.78 | 1,508,100.0 | -3.72% |
| 2024-03 | $13.58 | $12.11 | $1.47 | 998,310.0 | -4.24% |
| 2024-02 | $14.80 | $12.96 | $1.84 | 1,107,697.0 | -8.71% |
| 2024-01 | $15.50 | $13.58 | $1.92 | 1,247,003.0 | -3.41% |
Carter Bankshares Inc-Aktien (CARE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.44 | $12.50 | $2.94 | 1,376,772.0 | +19.47% |
| 2023-11 | $13.11 | $10.91 | $2.20 | 1,152,339.0 | +11.28% |
| 2023-10 | $12.57 | $10.43 | $2.14 | 1,155,489.0 | -10.14% |
| 2023-09 | $14.48 | $12.49 | $1.99 | 1,320,880.0 | -12.44% |
| 2023-08 | $14.99 | $13.97 | $1.02 | 1,904,694.0 | -2.59% |
| 2023-07 | $16.74 | $14.60 | $2.14 | 1,167,870.0 | -0.68% |
| 2023-06 | $16.23 | $13.87 | $2.36 | 1,802,989.0 | +4.89% |
| 2023-05 | $14.62 | $12.35 | $2.28 | 1,437,453.0 | +9.73% |
| 2023-04 | $14.42 | $12.61 | $1.81 | 952,099.0 | -8.21% |
| 2023-03 | $17.46 | $13.57 | $3.89 | 1,545,454.0 | -19.40% |
| 2023-02 | $17.70 | $16.50 | $1.20 | 811,140.0 | +4.51% |
| 2023-01 | $16.68 | $15.69 | $0.99 | 812,965.0 | +0.18% |
1.39%
3.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):