Holen Sie sich die Stockscreener-App
31.90
4.83%
1.47
Handel nachbörslich:
31.28
-0.62
-1.94%
Cadre Holdings Inc-Aktien (CDRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $32.15 | $30.27 | $1.88 | 397,065.0 | +4.83% |
| 2025-09-03 | $31.25 | $30.24 | $1.01 | 265,631.0 | -1.52% |
| 2025-09-02 | $30.92 | $30.46 | $0.46 | 175,998.0 | +0.29% |
| 2025-08-29 | $31.26 | $30.57 | $0.685 | 202,242.0 | -0.29% |
| 2025-08-28 | $31.23 | $30.63 | $0.605 | 190,827.0 | -0.32% |
| 2025-08-27 | $31.18 | $30.71 | $0.47 | 133,664.0 | +0.78% |
| 2025-08-26 | $31.04 | $30.19 | $0.85 | 213,818.0 | +1.62% |
| 2025-08-25 | $31.09 | $30.22 | $0.87 | 236,991.0 | -2.54% |
| 2025-08-22 | $31.48 | $29.87 | $1.61 | 305,452.0 | +4.83% |
| 2025-08-21 | $29.68 | $29.06 | $0.62 | 211,192.0 | +1.26% |
| 2025-08-20 | $29.66 | $29.15 | $0.5092 | 178,744.0 | -0.65% |
| 2025-08-19 | $29.76 | $29.20 | $0.565 | 326,797.0 | -0.71% |
| 2025-08-18 | $29.93 | $29.25 | $0.675 | 238,518.0 | +1.40% |
| 2025-08-15 | $29.77 | $29.01 | $0.765 | 452,253.0 | +0.10% |
| 2025-08-14 | $30.12 | $28.79 | $1.34 | 369,156.0 | -2.44% |
| 2025-08-13 | $30.17 | $28.31 | $1.86 | 654,908.0 | +0.77% |
| 2025-08-12 | $30.27 | $28.22 | $2.05 | 748,869.0 | +4.50% |
| 2025-08-11 | $30.61 | $28.42 | $2.19 | 434,529.0 | -6.91% |
| 2025-08-08 | $31.24 | $30.34 | $0.8998 | 584,684.0 | -1.71% |
| 2025-08-07 | $31.20 | $29.00 | $2.20 | 593,172.0 | +7.73% |
| 2025-08-06 | $32.55 | $28.67 | $3.88 | 1,566,307.0 | -15.86% |
| 2025-08-05 | $34.76 | $33.17 | $1.59 | 399,942.0 | +3.69% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $32.15 | $30.24 | $1.91 | 1,235,759.0 | +3.54% |
| 2025-08 | $34.76 | $28.22 | $6.54 | 8,593,557.0 | -6.83% |
| 2025-07 | $34.38 | $31.58 | $2.80 | 4,720,350.0 | +3.83% |
| 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% |
0.04%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):