Stockscreener 앱 받기
21.58
0.28%
0.06
시간 외 거래:
21.58
Corecard Corporation 주식 (CCRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.76 | $21.40 | $0.36 | 81,124.0 | +0.28% |
| 2024-12-19 | $22.09 | $21.26 | $0.83 | 46,447.0 | -0.74% |
| 2024-12-18 | $22.86 | $21.50 | $1.36 | 45,629.0 | -2.61% |
| 2024-12-17 | $22.37 | $21.79 | $0.58 | 49,348.0 | +1.41% |
| 2024-12-16 | $22.59 | $21.82 | $0.77 | 40,931.0 | -1.57% |
| 2024-12-13 | $22.86 | $22.11 | $0.745 | 26,738.0 | -1.98% |
| 2024-12-12 | $23.03 | $22.56 | $0.47 | 31,350.0 | -0.35% |
| 2024-12-11 | $23.34 | $22.60 | $0.735 | 42,261.0 | +0.66% |
| 2024-12-10 | $24.16 | $22.62 | $1.54 | 34,200.0 | -2.37% |
| 2024-12-09 | $24.02 | $23.02 | $1.00 | 34,674.0 | -2.60% |
| 2024-12-06 | $24.21 | $22.57 | $1.65 | 47,367.0 | +3.34% |
| 2024-12-05 | $24.00 | $22.93 | $1.07 | 49,037.0 | -0.39% |
| 2024-12-04 | $23.18 | $21.93 | $1.25 | 117,752.0 | +5.75% |
| 2024-12-03 | $21.95 | $21.26 | $0.685 | 77,507.0 | +1.72% |
| 2024-12-02 | $21.68 | $20.54 | $1.14 | 44,684.0 | +2.67% |
| 2024-11-29 | $21.44 | $20.57 | $0.8681 | 22,413.0 | -1.78% |
| 2024-11-27 | $21.68 | $21.09 | $0.59 | 23,396.0 | -0.56% |
| 2024-11-26 | $21.97 | $20.10 | $1.87 | 55,744.0 | +3.92% |
| 2024-11-25 | $20.80 | $19.84 | $0.9635 | 59,095.0 | +4.87% |
| 2024-11-22 | $19.82 | $18.55 | $1.27 | 86,401.0 | +5.68% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $24.21 | $20.54 | $3.68 | 850,173.0 | +2.86% |
| 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 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):