Holen Sie sich die Stockscreener-App
28.75
0.17%
-0.05
Handel nachbörslich:
28.75
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $29.16 | $28.26 | $0.90 | 42,007.0 | -0.17% |
| 2026-03-12 | $28.96 | $28.04 | $0.925 | 46,367.0 | +0.21% |
| 2026-03-11 | $28.86 | $28.50 | $0.36 | 18,597.0 | -1.24% |
| 2026-03-10 | $29.80 | $28.80 | $0.995 | 37,264.0 | -0.41% |
| 2026-03-09 | $30.26 | $28.11 | $2.15 | 49,803.0 | +0.03% |
| 2026-03-06 | $29.30 | $28.58 | $0.715 | 42,994.0 | -1.28% |
| 2026-03-05 | $30.24 | $29.44 | $0.80 | 35,166.0 | -2.47% |
| 2026-03-04 | $30.82 | $29.75 | $1.07 | 50,615.0 | +2.29% |
| 2026-03-03 | $29.94 | $28.82 | $1.12 | 39,445.0 | -0.54% |
| 2026-03-02 | $30.52 | $28.81 | $1.71 | 40,357.0 | +1.39% |
| 2026-02-27 | $29.88 | $29.21 | $0.665 | 52,070.0 | -2.94% |
| 2026-02-26 | $31.00 | $30.00 | $1.00 | 26,553.0 | -0.66% |
| 2026-02-25 | $30.61 | $29.66 | $0.945 | 30,150.0 | +1.94% |
| 2026-02-24 | $30.18 | $29.39 | $0.795 | 38,334.0 | +0.67% |
| 2026-02-23 | $31.45 | $29.54 | $1.91 | 67,884.0 | -4.59% |
| 2026-02-20 | $31.39 | $30.63 | $0.765 | 189,338.0 | +0.39% |
| 2026-02-19 | $31.72 | $30.66 | $1.06 | 42,131.0 | -1.27% |
| 2026-02-18 | $32.22 | $29.88 | $2.34 | 35,731.0 | -1.78% |
| 2026-02-17 | $32.33 | $31.60 | $0.73 | 27,651.0 | +0.66% |
| 2026-02-13 | $32.20 | $31.10 | $1.10 | 50,586.0 | +0.73% |
| 2026-02-12 | $31.73 | $30.95 | $0.78 | 47,743.0 | +0.25% |
| 2026-02-11 | $32.37 | $31.31 | $1.06 | 46,663.0 | -1.53% |
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Capital Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CBNK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Capital Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $30.82 | $28.04 | $2.78 | 444,622.0 | -2.24% |
| 2026-02 | $33.65 | $29.21 | $4.43 | 1,096,093.0 | -4.26% |
| 2026-01 | $30.88 | $27.78 | $3.09 | 823,415.0 | +9.05% |
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.18 | $26.50 | $3.68 | 1,018,789.0 | +1.94% |
| 2025-11 | $29.25 | $26.40 | $2.85 | 846,273.0 | +0.02% |
| 2025-10 | $31.57 | $27.52 | $4.05 | 1,004,774.0 | -12.87% |
| 2025-09 | $35.00 | $30.67 | $4.33 | 1,049,210.0 | -6.15% |
| 2025-08 | $34.78 | $30.45 | $4.34 | 1,277,740.0 | +7.97% |
| 2025-07 | $36.40 | $30.75 | $5.65 | 1,368,667.0 | -6.25% |
| 2025-06 | $33.99 | $30.80 | $3.20 | 1,564,621.0 | +3.96% |
| 2025-05 | $34.31 | $30.57 | $3.74 | 1,749,341.0 | +2.25% |
| 2025-04 | $32.07 | $24.69 | $7.38 | 930,721.0 | +11.51% |
| 2025-03 | $31.15 | $27.02 | $4.13 | 1,062,971.0 | -7.15% |
| 2025-02 | $32.88 | $30.11 | $2.77 | 1,133,537.0 | -1.64% |
| 2025-01 | $32.23 | $26.49 | $5.75 | 913,842.0 | +8.84% |
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.22 | $28.09 | $3.13 | 1,347,911.0 | -1.97% |
| 2024-11 | $29.59 | $24.98 | $4.61 | 872,415.0 | +14.69% |
| 2024-10 | $26.18 | $24.10 | $2.07 | 721,758.0 | -1.79% |
| 2024-09 | $26.00 | $24.40 | $1.60 | 399,362.0 | +0.51% |
| 2024-08 | $25.75 | $22.68 | $3.07 | 437,080.0 | +0.35% |
| 2024-07 | $26.20 | $19.70 | $6.50 | 696,756.0 | +24.34% |
| 2024-06 | $20.75 | $19.45 | $1.30 | 405,266.0 | +1.74% |
| 2024-05 | $20.98 | $19.55 | $1.43 | 471,114.0 | +3.87% |
| 2024-04 | $21.16 | $19.02 | $2.14 | 512,004.0 | -6.87% |
| 2024-03 | $20.99 | $19.83 | $1.16 | 420,987.0 | +1.17% |
| 2024-02 | $22.03 | $19.77 | $2.26 | 440,976.0 | -5.38% |
| 2024-01 | $25.00 | $15.00 | $10.00 | 407,360.0 | -10.08% |
1.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):