Holen Sie sich die Stockscreener-App
17.26
1.47%
0.25
Carter Bankshares Inc-Aktien (CARE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $17.30 | $16.78 | $0.52 | 154,807.0 | +1.47% |
| 2025-11-03 | $17.19 | $16.83 | $0.36 | 84,379.0 | -0.41% |
| 2025-10-31 | $17.24 | $16.98 | $0.255 | 95,038.0 | -0.87% |
| 2025-10-30 | $17.83 | $17.20 | $0.635 | 56,703.0 | -0.81% |
| 2025-10-29 | $18.00 | $17.35 | $0.65 | 119,924.0 | -3.34% |
| 2025-10-28 | $18.03 | $17.72 | $0.31 | 90,723.0 | +0.00% |
| 2025-10-27 | $18.68 | $17.84 | $0.8314 | 130,198.0 | -2.65% |
| 2025-10-24 | $18.46 | $17.90 | $0.56 | 166,242.0 | +4.06% |
| 2025-10-23 | $18.43 | $17.70 | $0.73 | 254,578.0 | -6.34% |
| 2025-10-22 | $19.16 | $18.85 | $0.31 | 79,940.0 | -0.37% |
| 2025-10-21 | $19.23 | $18.95 | $0.28 | 48,404.0 | -0.05% |
| 2025-10-20 | $19.10 | $18.41 | $0.69 | 105,045.0 | +3.76% |
| 2025-10-17 | $18.57 | $18.25 | $0.32 | 236,542.0 | +0.16% |
| 2025-10-16 | $20.20 | $18.20 | $2.00 | 129,306.0 | -5.77% |
| 2025-10-15 | $19.75 | $19.25 | $0.50 | 52,686.0 | -0.82% |
| 2025-10-14 | $19.70 | $18.83 | $0.87 | 60,304.0 | +3.11% |
| 2025-10-13 | $19.04 | $18.67 | $0.365 | 70,927.0 | +1.50% |
| 2025-10-10 | $19.61 | $18.69 | $0.92 | 88,811.0 | -3.16% |
| 2025-10-09 | $19.49 | $19.14 | $0.35 | 62,651.0 | -0.51% |
| 2025-10-08 | $19.58 | $19.36 | $0.22 | 54,268.0 | -0.21% |
| 2025-10-07 | $19.69 | $19.18 | $0.51 | 76,107.0 | +0.26% |
Carter Bankshares Inc-Aktien (CARE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carter Bankshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CARE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carter Bankshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carter Bankshares Inc-Aktien (CARE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $17.30 | $16.78 | $0.52 | 393,993.0 | +1.05% |
| 2025-10 | $20.20 | $16.98 | $3.21 | 2,370,037.0 | -12.00% |
| 2025-09 | $20.53 | $18.69 | $1.84 | 1,614,892.0 | -0.26% |
| 2025-08 | $19.80 | $16.85 | $2.95 | 1,504,043.0 | +11.97% |
| 2025-07 | $18.92 | $17.25 | $1.67 | 1,746,594.0 | +0.23% |
| 2025-06 | $17.70 | $16.14 | $1.55 | 2,358,458.0 | +5.41% |
| 2025-05 | $16.56 | $15.04 | $1.53 | 1,404,731.0 | +7.45% |
| 2025-04 | $16.27 | $13.61 | $2.66 | 1,599,420.0 | -5.38% |
| 2025-03 | $17.61 | $15.86 | $1.75 | 1,236,412.0 | -6.69% |
| 2025-02 | $18.62 | $16.99 | $1.63 | 1,209,722.0 | -1.59% |
| 2025-01 | $18.50 | $16.00 | $2.50 | 1,220,474.0 | +0.17% |
Carter Bankshares Inc-Aktien (CARE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.47 | $17.00 | $2.47 | 1,555,395.0 | -5.35% |
| 2024-11 | $20.40 | $17.74 | $2.66 | 1,699,855.0 | +1.52% |
| 2024-10 | $19.00 | $16.94 | $2.06 | 1,137,550.0 | +5.81% |
| 2024-09 | $18.30 | $16.73 | $1.57 | 1,551,696.0 | +0.52% |
| 2024-08 | $17.45 | $14.71 | $2.74 | 1,514,988.0 | +6.20% |
| 2024-07 | $17.32 | $14.70 | $2.62 | 2,058,181.0 | +7.74% |
| 2024-06 | $15.25 | $11.96 | $3.29 | 1,365,518.0 | +18.59% |
| 2024-05 | $13.89 | $12.15 | $1.74 | 2,042,192.0 | +4.77% |
| 2024-04 | $12.73 | $10.95 | $1.78 | 1,508,100.0 | -3.72% |
| 2024-03 | $13.58 | $12.11 | $1.47 | 998,310.0 | -4.24% |
| 2024-02 | $14.80 | $12.96 | $1.84 | 1,107,697.0 | -8.71% |
| 2024-01 | $15.50 | $13.58 | $1.92 | 1,247,003.0 | -3.41% |
Carter Bankshares Inc-Aktien (CARE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.44 | $12.50 | $2.94 | 1,376,772.0 | +19.47% |
| 2023-11 | $13.11 | $10.91 | $2.20 | 1,152,339.0 | +11.28% |
| 2023-10 | $12.57 | $10.43 | $2.14 | 1,155,489.0 | -10.14% |
| 2023-09 | $14.48 | $12.49 | $1.99 | 1,320,880.0 | -12.44% |
| 2023-08 | $14.99 | $13.97 | $1.02 | 1,904,694.0 | -2.59% |
| 2023-07 | $16.74 | $14.60 | $2.14 | 1,167,870.0 | -0.68% |
| 2023-06 | $16.23 | $13.87 | $2.36 | 1,802,989.0 | +4.89% |
| 2023-05 | $14.62 | $12.35 | $2.28 | 1,437,453.0 | +9.73% |
| 2023-04 | $14.42 | $12.61 | $1.81 | 952,099.0 | -8.21% |
| 2023-03 | $17.46 | $13.57 | $3.89 | 1,545,454.0 | -19.40% |
| 2023-02 | $17.70 | $16.50 | $1.20 | 811,140.0 | +4.51% |
| 2023-01 | $16.68 | $15.69 | $0.99 | 812,965.0 | +0.18% |
1.11%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):