Holen Sie sich die Stockscreener-App
32.57
1.09%
0.35
Cadre Holdings Inc-Aktien (CDRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-17 | $32.97 | $32.23 | $0.74 | 144,104.0 | +1.09% |
| 2025-07-16 | $32.49 | $31.89 | $0.6098 | 197,516.0 | +0.81% |
| 2025-07-15 | $33.62 | $31.93 | $1.69 | 522,350.0 | -4.45% |
| 2025-07-14 | $33.52 | $32.44 | $1.08 | 284,754.0 | +2.08% |
| 2025-07-11 | $32.81 | $32.39 | $0.425 | 223,552.0 | +0.18% |
| 2025-07-10 | $32.99 | $32.48 | $0.505 | 239,937.0 | +0.49% |
| 2025-07-09 | $32.57 | $31.77 | $0.80 | 207,509.0 | +1.88% |
| 2025-07-08 | $32.30 | $31.64 | $0.66 | 210,346.0 | +0.44% |
| 2025-07-07 | $32.44 | $31.70 | $0.74 | 252,155.0 | -1.30% |
| 2025-07-03 | $32.38 | $31.93 | $0.455 | 108,023.0 | +1.00% |
| 2025-07-02 | $32.01 | $31.58 | $0.43 | 164,600.0 | +0.57% |
| 2025-07-01 | $32.36 | $31.59 | $0.77 | 205,719.0 | -0.38% |
| 2025-06-30 | $32.22 | $31.70 | $0.525 | 219,274.0 | -0.56% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $33.62 | $31.58 | $2.04 | 2,904,669.0 | +2.26% |
| 2025-06 | $36.42 | $31.38 | $5.04 | 6,537,070.0 | -2.81% |
| 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% |
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):