Holen Sie sich die Stockscreener-App
32.03
0.74%
-0.24
Handel nachbörslich:
32.03
Cadre Holdings Inc-Aktien (CDRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-27 | $32.51 | $31.76 | $0.75 | 561,448.0 | -0.74% |
| 2025-06-26 | $32.30 | $31.38 | $0.925 | 319,654.0 | +2.09% |
| 2025-06-25 | $32.91 | $31.55 | $1.36 | 248,847.0 | -4.12% |
| 2025-06-24 | $32.98 | $32.27 | $0.7092 | 221,831.0 | +0.55% |
| 2025-06-23 | $33.02 | $32.04 | $0.985 | 260,855.0 | -0.24% |
| 2025-06-20 | $34.05 | $32.68 | $1.37 | 579,876.0 | -2.55% |
| 2025-06-18 | $34.35 | $33.69 | $0.66 | 408,474.0 | -1.35% |
| 2025-06-17 | $34.62 | $33.90 | $0.725 | 243,203.0 | -0.73% |
| 2025-06-16 | $34.85 | $34.22 | $0.63 | 237,387.0 | +0.12% |
| 2025-06-13 | $35.85 | $33.85 | $2.00 | 569,598.0 | -4.84% |
| 2025-06-12 | $36.41 | $35.62 | $0.785 | 259,252.0 | +0.33% |
| 2025-06-11 | $36.42 | $34.33 | $2.09 | 447,971.0 | +2.91% |
| 2025-06-10 | $35.36 | $34.81 | $0.5508 | 280,812.0 | -0.09% |
| 2025-06-09 | $35.30 | $34.66 | $0.64 | 262,062.0 | +1.59% |
| 2025-06-06 | $34.93 | $34.27 | $0.66 | 149,329.0 | +1.56% |
| 2025-06-05 | $34.41 | $33.51 | $0.90 | 197,685.0 | -0.35% |
| 2025-06-04 | $34.15 | $33.51 | $0.64 | 278,250.0 | +1.46% |
| 2025-06-03 | $33.88 | $33.08 | $0.80 | 505,805.0 | +1.79% |
| 2025-06-02 | $33.00 | $32.34 | $0.66 | 285,457.0 | +0.70% |
| 2025-05-30 | $32.87 | $32.17 | $0.70 | 416,526.0 | -0.09% |
| 2025-05-29 | $33.03 | $32.63 | $0.3999 | 207,119.0 | +0.52% |
| 2025-05-28 | $33.89 | $32.47 | $1.42 | 243,781.0 | -2.22% |
Cadre Holdings Inc-Aktien (CDRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cadre Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CDRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cadre Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cadre Holdings Inc-Aktien (CDRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $36.42 | $31.38 | $5.04 | 6,879,244.0 | -2.26% |
| 2025-05 | $37.22 | $28.95 | $8.27 | 7,379,611.0 | +12.42% |
| 2025-04 | $31.81 | $27.07 | $4.74 | 5,649,679.0 | -1.55% |
| 2025-03 | $35.76 | $28.74 | $7.02 | 6,113,394.0 | -11.93% |
| 2025-02 | $38.79 | $32.88 | $5.91 | 3,123,302.0 | -12.79% |
| 2025-01 | $40.24 | $31.56 | $8.68 | 5,475,155.0 | +19.35% |
Cadre Holdings Inc-Aktien (CDRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $37.21 | $30.86 | $6.35 | 6,969,084.0 | -3.95% |
| 2024-11 | $39.17 | $30.46 | $8.71 | 5,113,803.0 | -3.97% |
| 2024-10 | $40.28 | $34.73 | $5.55 | 3,302,045.0 | -8.38% |
| 2024-09 | $38.91 | $33.01 | $5.90 | 4,136,941.0 | +4.69% |
| 2024-08 | $36.73 | $32.20 | $4.53 | 3,561,388.0 | -1.23% |
| 2024-07 | $39.20 | $32.84 | $6.36 | 4,266,711.0 | +9.36% |
| 2024-06 | $34.71 | $31.07 | $3.64 | 5,414,970.0 | +2.19% |
| 2024-05 | $34.86 | $29.18 | $5.68 | 5,576,373.0 | -1.53% |
| 2024-04 | $37.09 | $32.42 | $4.67 | 5,713,736.0 | -7.87% |
| 2024-03 | $39.80 | $34.23 | $5.57 | 8,486,657.0 | +0.75% |
| 2024-02 | $36.77 | $33.83 | $2.94 | 3,121,288.0 | +5.71% |
| 2024-01 | $34.72 | $31.12 | $3.60 | 3,217,115.0 | +3.34% |
Cadre Holdings Inc-Aktien (CDRE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.62 | $30.94 | $2.68 | 5,409,612.0 | +2.14% |
| 2023-11 | $33.18 | $27.84 | $5.34 | 3,720,841.0 | +14.80% |
| 2023-10 | $29.61 | $26.13 | $3.48 | 2,216,294.0 | +5.25% |
| 2023-09 | $27.00 | $25.15 | $1.85 | 2,268,145.0 | +0.87% |
| 2023-08 | $26.96 | $22.73 | $4.23 | 2,157,932.0 | +13.54% |
| 2023-07 | $23.71 | $21.42 | $2.29 | 1,013,694.0 | +6.74% |
| 2023-06 | $23.17 | $19.13 | $4.04 | 3,040,439.0 | +4.31% |
| 2023-05 | $22.97 | $20.20 | $2.77 | 1,476,220.0 | -0.76% |
| 2023-04 | $22.57 | $20.51 | $2.06 | 1,050,014.0 | -2.23% |
| 2023-03 | $22.76 | $16.58 | $6.18 | 2,387,315.0 | +0.28% |
| 2023-02 | $23.97 | $21.10 | $2.87 | 1,213,061.0 | -6.16% |
| 2023-01 | $22.90 | $19.57 | $3.33 | 1,687,948.0 | +13.65% |
0.07%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):