Holen Sie sich die Stockscreener-App
18.79
1.31%
-0.25
Carter Bankshares Inc-Aktien (CARE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $19.20 | $18.68 | $0.515 | 68,428.0 | -1.31% |
| 2024-11-15 | $19.55 | $19.04 | $0.51 | 61,216.0 | -2.16% |
| 2024-11-14 | $19.80 | $19.20 | $0.605 | 49,568.0 | -0.51% |
| 2024-11-13 | $20.37 | $19.50 | $0.87 | 71,755.0 | -2.25% |
| 2024-11-12 | $20.40 | $20.01 | $0.39 | 53,446.0 | -1.43% |
| 2024-11-11 | $20.38 | $19.63 | $0.75 | 94,363.0 | +3.94% |
| 2024-11-08 | $19.69 | $19.45 | $0.235 | 38,522.0 | +0.83% |
| 2024-11-07 | $20.00 | $19.32 | $0.68 | 71,008.0 | -3.15% |
| 2024-11-06 | $20.37 | $18.50 | $1.87 | 233,893.0 | +10.93% |
| 2024-11-05 | $18.17 | $17.96 | $0.21 | 52,669.0 | +1.24% |
| 2024-11-04 | $18.08 | $17.74 | $0.34 | 45,965.0 | -1.11% |
| 2024-11-01 | $18.64 | $17.97 | $0.67 | 41,785.0 | -2.12% |
| 2024-10-31 | $18.91 | $18.39 | $0.52 | 47,083.0 | -1.08% |
| 2024-10-30 | $19.00 | $18.31 | $0.69 | 62,785.0 | +0.70% |
| 2024-10-29 | $18.68 | $18.42 | $0.26 | 30,110.0 | -0.59% |
| 2024-10-28 | $18.63 | $18.38 | $0.25 | 52,987.0 | +1.98% |
| 2024-10-25 | $18.60 | $18.08 | $0.52 | 38,442.0 | -0.38% |
| 2024-10-24 | $18.74 | $18.25 | $0.49 | 43,495.0 | -1.61% |
| 2024-10-23 | $18.63 | $18.25 | $0.38 | 54,167.0 | +1.09% |
| 2024-10-22 | $18.42 | $18.10 | $0.3199 | 28,264.0 | +1.49% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $20.40 | $17.74 | $2.66 | 951,046.0 | +2.12% |
| 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% |
Carter Bankshares Inc-Aktien (CARE) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $18.74 | $16.32 | $2.42 | 1,460,432.0 | -10.52% |
| 2022-11 | $18.84 | $17.18 | $1.66 | 1,106,161.0 | +3.58% |
| 2022-10 | $18.05 | $15.87 | $2.18 | 1,128,782.0 | +11.18% |
| 2022-09 | $17.33 | $16.06 | $1.27 | 1,488,493.0 | -2.25% |
| 2022-08 | $17.39 | $13.98 | $3.41 | 1,457,929.0 | +18.06% |
| 2022-07 | $14.53 | $12.81 | $1.72 | 885,499.0 | +5.68% |
| 2022-06 | $15.18 | $12.58 | $2.60 | 1,505,437.0 | -10.75% |
| 2022-05 | $16.42 | $13.97 | $2.45 | 1,258,611.0 | -9.60% |
| 2022-04 | $17.99 | $16.31 | $1.68 | 2,000,316.0 | -5.81% |
| 2022-03 | $17.73 | $15.59 | $2.14 | 2,712,982.0 | +4.26% |
| 2022-02 | $16.87 | $15.05 | $1.82 | 1,560,716.0 | +8.25% |
| 2022-01 | $16.46 | $14.98 | $1.48 | 1,139,799.0 | +0.00% |
0.10%
2.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):