Scarica l'app Stockscreener
18.97
0.32%
-0.06
Dopo l'orario di chiusura:
19.15
0.18
+0.95%
Panoramica
Notizia
Cronologia dei prezzi
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Corecard Corporation (CCRD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-05 | $19.43 | $18.56 | $0.8677 | 7,883.0 | -0.32% |
| 2025-05-02 | $19.75 | $18.93 | $0.825 | 11,414.0 | -2.26% |
| 2025-05-01 | $20.30 | $19.33 | $0.97 | 5,678.0 | +0.26% |
| 2025-04-30 | $20.00 | $19.38 | $0.62 | 10,837.0 | -2.61% |
| 2025-04-29 | $20.60 | $18.95 | $1.65 | 18,786.0 | -0.35% |
| 2025-04-28 | $21.24 | $19.66 | $1.58 | 23,282.0 | +0.10% |
| 2025-04-25 | $21.95 | $19.94 | $2.01 | 21,397.0 | -2.91% |
| 2025-04-24 | $20.68 | $19.61 | $1.07 | 10,431.0 | +5.05% |
| 2025-04-23 | $20.36 | $19.24 | $1.12 | 17,781.0 | -0.91% |
| 2025-04-22 | $19.96 | $19.21 | $0.755 | 13,375.0 | +4.66% |
| 2025-04-21 | $19.05 | $18.72 | $0.33 | 9,973.0 | -1.00% |
| 2025-04-17 | $19.33 | $18.77 | $0.555 | 21,101.0 | +3.08% |
| 2025-04-16 | $18.78 | $18.33 | $0.4474 | 24,980.0 | +0.16% |
| 2025-04-15 | $19.00 | $17.91 | $1.09 | 15,669.0 | +1.32% |
| 2025-04-14 | $18.89 | $18.22 | $0.6711 | 12,089.0 | +1.11% |
| 2025-04-11 | $19.50 | $18.00 | $1.50 | 22,359.0 | -4.70% |
| 2025-04-10 | $19.27 | $18.46 | $0.81 | 19,236.0 | -2.27% |
| 2025-04-09 | $19.51 | $17.26 | $2.25 | 15,553.0 | +12.15% |
| 2025-04-08 | $18.17 | $17.11 | $1.06 | 13,137.0 | -4.74% |
Corecard Corporation Stock (CCRD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Corecard Corporation nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CCRD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Corecard Corporation fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Corecard Corporation Storia dei prezzi delle azioni (CCRD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $20.30 | $18.56 | $1.74 | 32,858.0 | -2.32% |
| 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 Storia dei prezzi delle azioni (CCRD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (CCRD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
1.87%
0.13%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):