Holen Sie sich die Stockscreener-App
28.11
0.25%
0.035
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $28.55 | $26.40 | $2.15 | 36,951.0 | +0.00% |
| 2025-11-25 | $28.21 | $27.60 | $0.61 | 32,874.0 | +2.67% |
| 2025-11-24 | $27.62 | $27.24 | $0.385 | 30,233.0 | -0.51% |
| 2025-11-21 | $27.54 | $26.66 | $0.88 | 59,620.0 | +3.11% |
| 2025-11-20 | $27.10 | $26.59 | $0.505 | 55,167.0 | +0.19% |
| 2025-11-19 | $26.84 | $26.42 | $0.42 | 46,990.0 | -0.11% |
| 2025-11-18 | $26.80 | $26.57 | $0.23 | 51,685.0 | +0.00% |
| 2025-11-17 | $28.01 | $26.62 | $1.39 | 53,663.0 | -4.10% |
| 2025-11-14 | $27.83 | $27.24 | $0.59 | 37,427.0 | +0.29% |
| 2025-11-13 | $28.03 | $27.49 | $0.54 | 65,640.0 | -0.97% |
| 2025-11-12 | $28.30 | $27.78 | $0.52 | 46,440.0 | -0.11% |
| 2025-11-11 | $28.12 | $27.57 | $0.55 | 20,527.0 | +0.04% |
| 2025-11-10 | $28.26 | $27.78 | $0.48 | 30,960.0 | +0.07% |
| 2025-11-07 | $28.10 | $27.82 | $0.28 | 47,426.0 | +0.11% |
| 2025-11-06 | $28.20 | $27.84 | $0.365 | 48,541.0 | -1.01% |
| 2025-11-05 | $29.25 | $28.06 | $1.19 | 43,767.0 | +0.66% |
| 2025-11-04 | $28.10 | $27.29 | $0.81 | 57,034.0 | +1.37% |
| 2025-11-03 | $27.84 | $27.50 | $0.34 | 42,940.0 | -0.49% |
| 2025-10-31 | $27.95 | $27.52 | $0.435 | 43,933.0 | -0.13% |
| 2025-10-30 | $28.22 | $27.54 | $0.6798 | 65,326.0 | -0.20% |
| 2025-10-29 | $28.82 | $27.72 | $1.10 | 61,824.0 | -1.81% |
| 2025-10-28 | $28.95 | $28.37 | $0.58 | 39,710.0 | -2.91% |
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Capital Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CBNK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Capital Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $29.25 | $26.40 | $2.85 | 807,885.0 | +1.03% |
| 2025-10 | $31.57 | $27.52 | $4.05 | 1,004,774.0 | -12.87% |
| 2025-09 | $35.00 | $30.67 | $4.33 | 1,049,210.0 | -6.15% |
| 2025-08 | $34.78 | $30.45 | $4.34 | 1,277,740.0 | +7.97% |
| 2025-07 | $36.40 | $30.75 | $5.65 | 1,368,667.0 | -6.25% |
| 2025-06 | $33.99 | $30.80 | $3.20 | 1,564,621.0 | +3.96% |
| 2025-05 | $34.31 | $30.57 | $3.74 | 1,749,341.0 | +2.25% |
| 2025-04 | $32.07 | $24.69 | $7.38 | 930,721.0 | +11.51% |
| 2025-03 | $31.15 | $27.02 | $4.13 | 1,062,971.0 | -7.15% |
| 2025-02 | $32.88 | $30.11 | $2.77 | 1,133,537.0 | -1.64% |
| 2025-01 | $32.23 | $26.49 | $5.75 | 913,842.0 | +8.84% |
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.22 | $28.09 | $3.13 | 1,347,911.0 | -1.97% |
| 2024-11 | $29.59 | $24.98 | $4.61 | 872,415.0 | +14.69% |
| 2024-10 | $26.18 | $24.10 | $2.07 | 721,758.0 | -1.79% |
| 2024-09 | $26.00 | $24.40 | $1.60 | 399,362.0 | +0.51% |
| 2024-08 | $25.75 | $22.68 | $3.07 | 437,080.0 | +0.35% |
| 2024-07 | $26.20 | $19.70 | $6.50 | 696,756.0 | +24.34% |
| 2024-06 | $20.75 | $19.45 | $1.30 | 405,266.0 | +1.74% |
| 2024-05 | $20.98 | $19.55 | $1.43 | 471,114.0 | +3.87% |
| 2024-04 | $21.16 | $19.02 | $2.14 | 512,004.0 | -6.87% |
| 2024-03 | $20.99 | $19.83 | $1.16 | 420,987.0 | +1.17% |
| 2024-02 | $22.03 | $19.77 | $2.26 | 440,976.0 | -5.38% |
| 2024-01 | $25.00 | $15.00 | $10.00 | 407,360.0 | -10.08% |
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.75 | $21.39 | $3.36 | 721,515.0 | +14.31% |
| 2023-11 | $21.38 | $19.65 | $1.73 | 552,432.0 | +3.57% |
| 2023-10 | $20.68 | $18.59 | $2.09 | 389,829.0 | +6.85% |
| 2023-09 | $19.80 | $18.56 | $1.24 | 285,682.0 | -0.10% |
| 2023-08 | $20.83 | $19.15 | $1.68 | 343,738.0 | -4.96% |
| 2023-07 | $20.86 | $17.66 | $3.20 | 374,351.0 | +11.33% |
| 2023-06 | $19.70 | $16.75 | $2.95 | 454,207.0 | +6.53% |
| 2023-05 | $18.02 | $15.36 | $2.66 | 403,168.0 | +0.83% |
| 2023-04 | $17.99 | $15.71 | $2.28 | 373,448.0 | +1.26% |
| 2023-03 | $20.43 | $15.32 | $5.11 | 726,700.0 | -18.07% |
| 2023-02 | $22.36 | $20.25 | $2.11 | 761,425.0 | -5.53% |
| 2023-01 | $23.65 | $21.32 | $2.33 | 374,242.0 | -8.67% |
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):