Holen Sie sich die Stockscreener-App
32.76
0.18%
-0.06
Handel nachbörslich:
32.76
Cadre Holdings Inc-Aktien (CDRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-10 | $33.31 | $32.26 | $1.05 | 352,755.0 | -0.18% |
| 2026-08-07 | $35.05 | $31.81 | $3.24 | 472,233.0 | -6.28% |
| 2026-08-06 | $37.37 | $33.54 | $3.83 | 1,633,776.0 | +12.86% |
| 2026-08-05 | $31.60 | $30.43 | $1.17 | 423,927.0 | +0.36% |
| 2026-08-04 | $31.65 | $30.86 | $0.79 | 410,794.0 | +0.23% |
| 2026-08-03 | $32.00 | $30.30 | $1.70 | 406,481.0 | -0.03% |
| 2026-07-31 | $31.08 | $30.16 | $0.915 | 262,136.0 | +0.85% |
| 2026-07-30 | $30.87 | $29.85 | $1.02 | 349,130.0 | +0.20% |
| 2026-07-29 | $33.66 | $30.03 | $3.63 | 436,763.0 | -8.56% |
| 2026-07-28 | $34.23 | $32.51 | $1.72 | 428,394.0 | +1.80% |
| 2026-07-27 | $33.47 | $32.13 | $1.34 | 472,036.0 | +6.32% |
| 2026-07-24 | $31.70 | $30.57 | $1.13 | 386,929.0 | +1.28% |
| 2026-07-23 | $30.80 | $29.21 | $1.59 | 327,051.0 | +1.91% |
| 2026-07-22 | $30.00 | $28.80 | $1.20 | 263,765.0 | +2.57% |
| 2026-07-21 | $30.17 | $28.20 | $1.97 | 260,572.0 | -0.07% |
| 2026-07-20 | $29.44 | $28.25 | $1.19 | 371,041.0 | +0.38% |
| 2026-07-17 | $30.77 | $29.00 | $1.77 | 281,196.0 | -3.71% |
| 2026-07-16 | $30.26 | $28.64 | $1.62 | 350,345.0 | +4.65% |
| 2026-07-15 | $29.50 | $28.40 | $1.10 | 194,541.0 | +1.62% |
| 2026-07-14 | $28.99 | $28.34 | $0.6472 | 172,540.0 | +0.18% |
| 2026-07-13 | $29.12 | $28.25 | $0.87 | 212,567.0 | -2.14% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $37.37 | $30.30 | $7.07 | 4,052,721.0 | +6.16% |
| 2026-07 | $34.23 | $28.20 | $6.03 | 6,789,572.0 | +8.24% |
| 2026-06 | $31.50 | $26.87 | $4.62 | 9,722,772.0 | -8.45% |
| 2026-05 | $32.94 | $25.73 | $7.21 | 8,540,461.0 | +5.03% |
| 2026-04 | $34.40 | $27.32 | $7.08 | 8,646,666.0 | -3.36% |
| 2026-03 | $48.76 | $29.19 | $19.57 | 10,773,686.0 | -30.89% |
| 2026-02 | $44.63 | $39.20 | $5.44 | 3,357,476.0 | +10.95% |
| 2026-01 | $46.11 | $39.45 | $6.67 | 4,560,297.0 | -2.03% |
Cadre Holdings Inc-Aktien (CDRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $45.24 | $40.22 | $5.02 | 4,658,018.0 | -2.18% |
| 2025-11 | $46.64 | $38.94 | $7.70 | 6,150,457.0 | +0.52% |
| 2025-10 | $44.29 | $35.44 | $8.85 | 6,662,811.0 | +16.30% |
| 2025-09 | $37.82 | $30.24 | $7.58 | 6,522,834.0 | +18.50% |
| 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% |
1.06%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):