Holen Sie sich die Stockscreener-App
36.05
0.19%
0.07
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $36.45 | $35.90 | $0.555 | 49,226.0 | +0.19% |
| 2026-09-24 | $36.13 | $35.65 | $0.485 | 56,909.0 | +1.01% |
| 2026-09-23 | $35.94 | $35.52 | $0.42 | 45,326.0 | -0.92% |
| 2026-09-22 | $36.50 | $35.73 | $0.7699 | 53,631.0 | -0.14% |
| 2026-09-21 | $36.20 | $35.77 | $0.425 | 49,583.0 | +0.36% |
| 2026-09-18 | $36.18 | $35.50 | $0.68 | 136,981.0 | -0.58% |
| 2026-09-17 | $36.66 | $36.03 | $0.63 | 38,869.0 | -0.69% |
| 2026-09-16 | $36.51 | $35.51 | $1.00 | 42,578.0 | -0.47% |
| 2026-09-15 | $36.65 | $36.18 | $0.465 | 37,377.0 | +0.08% |
| 2026-09-14 | $36.77 | $36.18 | $0.5862 | 35,813.0 | +0.61% |
| 2026-09-11 | $36.98 | $35.98 | $1.00 | 58,736.0 | -0.30% |
| 2026-09-10 | $36.41 | $35.71 | $0.695 | 36,284.0 | +1.00% |
| 2026-09-09 | $36.64 | $35.79 | $0.85 | 39,563.0 | -0.99% |
| 2026-09-08 | $36.82 | $35.81 | $1.01 | 32,851.0 | -1.68% |
| 2026-09-04 | $37.05 | $36.21 | $0.8368 | 46,887.0 | +0.90% |
| 2026-09-03 | $37.10 | $36.40 | $0.70 | 32,229.0 | +0.60% |
| 2026-09-02 | $36.82 | $36.08 | $0.74 | 48,322.0 | +1.34% |
| 2026-09-01 | $36.42 | $35.60 | $0.82 | 55,710.0 | -0.53% |
| 2026-08-31 | $36.65 | $36.09 | $0.565 | 50,887.0 | -1.09% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $37.10 | $35.50 | $1.60 | 946,101.0 | -0.25% |
| 2026-08 | $38.38 | $36.01 | $2.37 | 1,105,117.0 | -3.19% |
| 2026-07 | $38.83 | $34.27 | $4.56 | 1,263,455.0 | +6.29% |
| 2026-06 | $35.50 | $31.32 | $4.18 | 1,796,307.0 | +10.03% |
| 2026-05 | $32.50 | $29.93 | $2.57 | 1,099,747.0 | +1.37% |
| 2026-04 | $33.14 | $29.66 | $3.48 | 1,554,855.0 | +5.88% |
| 2026-03 | $30.82 | $28.04 | $2.78 | 1,510,915.0 | +1.12% |
| 2026-02 | $33.65 | $29.21 | $4.43 | 1,096,093.0 | -4.26% |
| 2026-01 | $30.88 | $27.78 | $3.09 | 823,415.0 | +9.05% |
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.18 | $26.50 | $3.68 | 1,018,789.0 | +1.94% |
| 2025-11 | $29.25 | $26.40 | $2.85 | 846,273.0 | +0.02% |
| 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% |
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):