Holen Sie sich die Stockscreener-App
27.96
5.15%
1.37
Handel nachbörslich:
28.80
0.84
+3.00%
Corecard Corporation-Aktien (CCRD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $28.18 | $25.99 | $2.19 | 187,139.0 | +5.15% |
| 2025-06-05 | $26.94 | $26.52 | $0.4215 | 13,580.0 | +0.80% |
| 2025-06-04 | $26.80 | $26.10 | $0.70 | 23,131.0 | -0.42% |
| 2025-06-03 | $27.08 | $26.22 | $0.86 | 23,879.0 | -2.18% |
| 2025-06-02 | $27.18 | $26.00 | $1.18 | 56,227.0 | +2.58% |
| 2025-05-30 | $26.48 | $25.52 | $0.9612 | 24,615.0 | +0.38% |
| 2025-05-29 | $27.41 | $26.16 | $1.25 | 21,589.0 | -2.41% |
| 2025-05-28 | $27.20 | $26.52 | $0.685 | 26,406.0 | +1.20% |
| 2025-05-27 | $28.00 | $26.39 | $1.61 | 67,062.0 | +3.62% |
| 2025-05-23 | $26.36 | $25.01 | $1.35 | 37,246.0 | +0.90% |
| 2025-05-22 | $26.76 | $25.20 | $1.56 | 60,426.0 | -2.19% |
| 2025-05-21 | $26.33 | $25.53 | $0.7959 | 22,892.0 | +0.62% |
| 2025-05-20 | $26.57 | $25.18 | $1.39 | 50,032.0 | +1.81% |
| 2025-05-19 | $25.48 | $24.03 | $1.45 | 35,023.0 | +4.05% |
| 2025-05-16 | $24.88 | $24.10 | $0.7849 | 17,763.0 | -0.85% |
| 2025-05-15 | $25.00 | $23.73 | $1.27 | 28,483.0 | +1.86% |
| 2025-05-14 | $24.91 | $23.83 | $1.08 | 17,445.0 | +0.46% |
| 2025-05-13 | $25.79 | $23.80 | $1.99 | 36,009.0 | +2.08% |
| 2025-05-12 | $24.60 | $21.57 | $3.03 | 48,429.0 | +15.64% |
| 2025-05-09 | $20.88 | $19.77 | $1.11 | 13,098.0 | +1.95% |
| 2025-05-08 | $20.47 | $18.83 | $1.64 | 25,807.0 | +15.20% |
Corecard Corporation-Aktien (CCRD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Corecard Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCRD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Corecard Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Corecard Corporation-Aktien (CCRD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $28.18 | $25.99 | $2.19 | 491,095.0 | +5.91% |
| 2025-05 | $28.00 | $16.84 | $11.16 | 605,557.0 | +35.94% |
| 2025-04 | $21.95 | $16.71 | $5.24 | 404,034.0 | +3.79% |
| 2025-03 | $21.75 | $17.34 | $4.41 | 412,307.0 | -10.05% |
| 2025-02 | $24.79 | $19.50 | $5.29 | 437,604.0 | -10.00% |
| 2025-01 | $24.97 | $21.13 | $3.84 | 705,438.0 | +1.81% |
Corecard Corporation-Aktien (CCRD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.21 | $20.23 | $3.98 | 1,018,261.0 | +3.34% |
| 2024-11 | $21.97 | $14.82 | $7.15 | 948,364.0 | +39.68% |
| 2024-10 | $15.75 | $12.12 | $3.63 | 526,129.0 | +3.44% |
| 2024-09 | $16.37 | $13.90 | $2.47 | 513,814.0 | -0.14% |
| 2024-08 | $15.05 | $11.57 | $3.48 | 691,542.0 | +22.18% |
| 2024-07 | $14.78 | $11.70 | $3.08 | 621,563.0 | -18.44% |
| 2024-06 | $17.11 | $13.46 | $3.65 | 1,733,405.0 | +4.51% |
| 2024-05 | $14.90 | $11.49 | $3.41 | 978,602.0 | +16.53% |
| 2024-04 | $15.20 | $10.09 | $5.11 | 756,761.0 | +8.42% |
| 2024-03 | $13.24 | $10.02 | $3.22 | 833,102.0 | -13.40% |
| 2024-02 | $13.58 | $10.15 | $3.43 | 965,063.0 | +5.45% |
| 2024-01 | $13.98 | $11.56 | $2.42 | 550,482.0 | -12.51% |
Corecard Corporation-Aktien (CCRD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.93 | $12.75 | $2.18 | 924,059.0 | +6.14% |
| 2023-11 | $20.00 | $12.62 | $7.38 | 1,035,763.0 | -39.03% |
| 2023-10 | $21.93 | $18.71 | $3.22 | 496,880.0 | +6.85% |
| 2023-09 | $23.17 | $19.21 | $3.96 | 479,518.0 | -5.84% |
| 2023-08 | $23.90 | $21.12 | $2.78 | 553,937.0 | -11.61% |
| 2023-07 | $24.75 | $22.70 | $2.05 | 666,632.0 | -5.24% |
| 2023-06 | $27.16 | $23.96 | $3.20 | 1,370,315.0 | +5.40% |
| 2023-05 | $26.20 | $22.95 | $3.25 | 661,441.0 | -6.60% |
| 2023-04 | $30.77 | $24.67 | $6.10 | 453,105.0 | -14.50% |
| 2023-03 | $33.52 | $27.12 | $6.40 | 887,252.0 | -9.44% |
| 2023-02 | $35.48 | $30.00 | $5.48 | 695,689.0 | -0.63% |
| 2023-01 | $33.70 | $28.10 | $5.60 | 450,870.0 | +15.57% |
1.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):