Holen Sie sich die Stockscreener-App
30.34
0.07%
0.02
Handel nachbörslich:
30.34
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $30.71 | $29.75 | $0.955 | 182,078.0 | +0.07% |
| 2026-04-02 | $30.44 | $29.66 | $0.78 | 47,602.0 | +0.53% |
| 2026-04-01 | $30.34 | $29.74 | $0.60 | 48,707.0 | +1.41% |
| 2026-03-31 | $30.08 | $29.55 | $0.53 | 101,108.0 | +0.57% |
| 2026-03-30 | $30.19 | $29.05 | $1.14 | 129,996.0 | +2.11% |
| 2026-03-27 | $29.43 | $28.64 | $0.795 | 118,784.0 | -1.19% |
| 2026-03-26 | $29.56 | $28.90 | $0.66 | 190,396.0 | +0.72% |
| 2026-03-25 | $29.98 | $28.33 | $1.65 | 73,875.0 | -1.12% |
| 2026-03-24 | $29.71 | $28.95 | $0.76 | 42,958.0 | -0.24% |
| 2026-03-23 | $30.00 | $28.88 | $1.12 | 82,750.0 | +2.72% |
| 2026-03-20 | $29.89 | $28.50 | $1.39 | 145,712.0 | -0.03% |
| 2026-03-19 | $29.25 | $28.17 | $1.08 | 79,162.0 | +1.16% |
| 2026-03-18 | $28.90 | $28.10 | $0.80 | 66,854.0 | -2.17% |
| 2026-03-17 | $29.54 | $28.46 | $1.08 | 46,039.0 | +0.62% |
| 2026-03-16 | $29.15 | $28.37 | $0.7832 | 29,427.0 | +0.35% |
| 2026-03-13 | $29.16 | $28.26 | $0.90 | 43,246.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $30.71 | $29.66 | $1.05 | 460,465.0 | +2.02% |
| 2026-03 | $30.82 | $28.04 | $2.78 | 1,510,915.0 | +1.12% |
| 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% |
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):