Stockscreener 앱 받기
15.63
2.69%
0.41
시간 외 거래:
15.65
0.02
+0.13%
Corecard Corporation 주식 (CCRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $16.37 | $15.08 | $1.29 | 31,401.0 | +2.69% |
| 2024-09-17 | $15.98 | $15.12 | $0.862 | 72,033.0 | -0.78% |
| 2024-09-16 | $15.55 | $15.21 | $0.3443 | 18,361.0 | -0.52% |
| 2024-09-13 | $15.87 | $15.23 | $0.6438 | 28,959.0 | +1.45% |
| 2024-09-12 | $15.81 | $14.90 | $0.913 | 26,996.0 | +2.43% |
| 2024-09-11 | $15.29 | $14.60 | $0.69 | 16,300.0 | +1.71% |
| 2024-09-10 | $14.91 | $14.59 | $0.325 | 19,849.0 | -0.34% |
| 2024-09-09 | $15.04 | $14.64 | $0.40 | 21,281.0 | -0.34% |
| 2024-09-06 | $14.88 | $14.23 | $0.65 | 46,378.0 | +2.94% |
| 2024-09-05 | $14.80 | $14.20 | $0.60 | 25,455.0 | +0.63% |
| 2024-09-04 | $14.94 | $13.90 | $1.04 | 32,192.0 | +1.29% |
| 2024-09-03 | $14.40 | $14.00 | $0.40 | 38,047.0 | -3.71% |
| 2024-08-30 | $14.90 | $14.48 | $0.425 | 17,861.0 | +0.14% |
| 2024-08-29 | $14.87 | $14.25 | $0.62 | 42,710.0 | +2.18% |
| 2024-08-28 | $15.05 | $14.14 | $0.91 | 32,123.0 | +0.57% |
| 2024-08-27 | $14.50 | $13.73 | $0.765 | 92,750.0 | +3.37% |
| 2024-08-26 | $14.19 | $13.55 | $0.64 | 32,802.0 | +0.07% |
| 2024-08-23 | $14.08 | $13.18 | $0.90 | 29,747.0 | +5.08% |
| 2024-08-22 | $13.95 | $12.92 | $1.03 | 14,455.0 | -4.48% |
| 2024-08-21 | $13.95 | $13.15 | $0.7996 | 25,766.0 | +3.73% |
| 2024-08-20 | $13.39 | $12.57 | $0.82 | 19,218.0 | +1.94% |
Corecard Corporation 주식 (CCRD) 연도별 가격 이력
이 심층 분석에서는 Corecard Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corecard Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corecard Corporation 주식 (CCRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $16.37 | $13.90 | $2.47 | 408,653.0 | +7.50% |
| 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 주식 (CCRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Corecard Corporation 주식 (CCRD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.48 | $27.11 | $3.38 | 358,127.0 | -3.14% |
| 2022-11 | $31.13 | $23.52 | $7.61 | 605,366.0 | +22.08% |
| 2022-10 | $24.59 | $20.56 | $4.03 | 420,110.0 | +12.54% |
| 2022-09 | $24.70 | $21.00 | $3.70 | 455,458.0 | -10.23% |
| 2022-08 | $26.01 | $23.57 | $2.44 | 710,918.0 | +1.81% |
| 2022-07 | $24.60 | $21.52 | $3.09 | 589,392.0 | -2.42% |
| 2022-06 | $25.11 | $20.45 | $4.65 | 1,285,270.0 | +4.05% |
| 2022-05 | $28.94 | $21.40 | $7.54 | 1,323,394.0 | +2.94% |
| 2022-04 | $28.40 | $22.27 | $6.13 | 1,575,010.0 | -16.82% |
| 2022-03 | $34.21 | $27.00 | $7.21 | 1,247,264.0 | -14.96% |
| 2022-02 | $37.09 | $31.67 | $5.42 | 595,731.0 | -13.15% |
| 2022-01 | $39.12 | $33.12 | $6.00 | 382,504.0 | +0.00% |
0.14%
1.86%
자본화:
|
볼륨(24시간):