Holen Sie sich die Stockscreener-App
26.11
2.06%
-0.55
Handel nachbörslich:
26.11
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $26.31 | $25.00 | $1.31 | 56,991.0 | -2.06% |
| 2025-04-03 | $27.32 | $26.59 | $0.73 | 45,861.0 | -5.43% |
| 2025-04-02 | $28.29 | $27.72 | $0.57 | 25,930.0 | -0.14% |
| 2025-04-01 | $28.40 | $27.72 | $0.68 | 27,865.0 | -0.35% |
| 2025-03-31 | $28.54 | $27.64 | $0.90 | 149,372.0 | +0.85% |
| 2025-03-28 | $29.11 | $28.09 | $1.02 | 33,900.0 | -2.30% |
| 2025-03-27 | $29.02 | $28.10 | $0.915 | 47,760.0 | -0.24% |
| 2025-03-26 | $29.87 | $28.77 | $1.10 | 48,789.0 | -1.20% |
| 2025-03-25 | $29.79 | $28.83 | $0.96 | 47,905.0 | +0.73% |
| 2025-03-24 | $29.23 | $28.83 | $0.3969 | 19,477.0 | +1.26% |
| 2025-03-21 | $28.95 | $27.02 | $1.93 | 162,339.0 | -1.04% |
| 2025-03-20 | $29.31 | $28.69 | $0.62 | 27,854.0 | +0.07% |
| 2025-03-19 | $29.10 | $28.27 | $0.827 | 46,408.0 | +1.37% |
| 2025-03-18 | $28.55 | $28.12 | $0.43 | 19,972.0 | +0.11% |
| 2025-03-17 | $28.50 | $28.10 | $0.40 | 49,298.0 | +0.67% |
| 2025-03-14 | $28.44 | $28.04 | $0.40 | 19,985.0 | +1.33% |
| 2025-03-13 | $28.40 | $27.90 | $0.50 | 19,053.0 | -1.10% |
| 2025-03-12 | $28.36 | $27.75 | $0.61 | 31,243.0 | +1.40% |
| 2025-03-11 | $28.05 | $27.42 | $0.63 | 40,204.0 | +0.94% |
| 2025-03-10 | $28.32 | $27.47 | $0.85 | 54,745.0 | -2.96% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $28.40 | $25.00 | $3.40 | 213,638.0 | -7.84% |
| 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% |
9.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):