Holen Sie sich die Stockscreener-App
31.14
0.43%
0.05
Handel nachbörslich:
31.24
0.10
+0.32%
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $31.48 | $31.06 | $0.42 | 35,012.0 | +0.16% |
| 2025-06-17 | $31.72 | $30.92 | $0.801 | 64,739.0 | -0.51% |
| 2025-06-16 | $31.88 | $30.83 | $1.05 | 55,114.0 | -1.01% |
| 2025-06-13 | $32.19 | $31.45 | $0.74 | 62,374.0 | -2.65% |
| 2025-06-12 | $32.43 | $31.84 | $0.595 | 52,822.0 | +0.56% |
| 2025-06-11 | $32.61 | $32.21 | $0.40 | 63,305.0 | -0.37% |
| 2025-06-10 | $32.42 | $31.85 | $0.57 | 61,723.0 | +1.86% |
| 2025-06-09 | $31.97 | $31.65 | $0.32 | 48,215.0 | +0.51% |
| 2025-06-06 | $31.71 | $31.12 | $0.5816 | 38,934.0 | +2.60% |
| 2025-06-05 | $31.34 | $30.80 | $0.55 | 48,105.0 | -1.72% |
| 2025-06-04 | $31.87 | $31.25 | $0.6202 | 67,441.0 | -1.17% |
| 2025-06-03 | $32.26 | $31.69 | $0.5675 | 63,317.0 | -0.44% |
| 2025-06-02 | $32.21 | $31.63 | $0.58 | 51,957.0 | -1.33% |
| 2025-05-30 | $32.44 | $32.16 | $0.285 | 55,178.0 | -0.58% |
| 2025-05-29 | $32.55 | $32.21 | $0.34 | 50,234.0 | +0.12% |
| 2025-05-28 | $32.99 | $32.34 | $0.65 | 77,377.0 | -0.83% |
| 2025-05-27 | $32.86 | $31.84 | $1.02 | 66,264.0 | +2.12% |
| 2025-05-23 | $32.39 | $31.56 | $0.8286 | 61,303.0 | -1.20% |
| 2025-05-22 | $33.41 | $32.41 | $1.00 | 69,762.0 | -1.55% |
| 2025-05-21 | $34.31 | $32.90 | $1.41 | 108,371.0 | -2.05% |
| 2025-05-20 | $34.00 | $32.94 | $1.06 | 175,546.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $32.61 | $30.80 | $1.81 | 748,070.0 | -3.59% |
| 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% |
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):