Holen Sie sich die Stockscreener-App
31.67
0.89%
0.28
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $32.09 | $31.39 | $0.70 | 58,668.0 | +0.89% |
| 2025-05-02 | $31.66 | $30.57 | $1.09 | 69,202.0 | +1.06% |
| 2025-05-01 | $31.91 | $30.97 | $0.94 | 76,331.0 | -1.68% |
| 2025-04-30 | $32.07 | $30.40 | $1.67 | 61,414.0 | +4.36% |
| 2025-04-29 | $30.27 | $27.59 | $2.68 | 30,824.0 | +7.04% |
| 2025-04-28 | $28.38 | $27.92 | $0.4579 | 37,607.0 | +0.60% |
| 2025-04-25 | $28.20 | $27.87 | $0.33 | 18,351.0 | -1.07% |
| 2025-04-24 | $28.63 | $28.18 | $0.4499 | 24,162.0 | +0.58% |
| 2025-04-23 | $29.86 | $28.15 | $1.71 | 24,433.0 | +0.32% |
| 2025-04-22 | $28.23 | $27.58 | $0.6458 | 26,841.0 | +3.28% |
| 2025-04-21 | $27.44 | $26.99 | $0.45 | 41,708.0 | -1.32% |
| 2025-04-17 | $27.84 | $27.17 | $0.6699 | 51,440.0 | +1.39% |
| 2025-04-16 | $27.41 | $26.20 | $1.21 | 60,353.0 | +1.15% |
| 2025-04-15 | $27.20 | $26.48 | $0.725 | 81,297.0 | +1.70% |
| 2025-04-14 | $26.93 | $25.75 | $1.18 | 65,684.0 | +1.26% |
| 2025-04-11 | $26.86 | $25.10 | $1.75 | 38,338.0 | -0.95% |
| 2025-04-10 | $27.61 | $26.02 | $1.59 | 50,356.0 | -4.31% |
| 2025-04-09 | $28.32 | $25.82 | $2.50 | 66,165.0 | +3.72% |
| 2025-04-08 | $27.08 | $26.16 | $0.92 | 44,128.0 | +1.76% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $32.09 | $30.57 | $1.52 | 262,869.0 | +0.25% |
| 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% |
0.30%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):