Holen Sie sich die Stockscreener-App
27.66
0.49%
-0.135
Vorhandelsmarkt:
27.50
-0.16
-0.58%
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $27.84 | $27.50 | $0.34 | 42,940.0 | -0.49% |
| 2025-10-31 | $27.95 | $27.52 | $0.435 | 43,933.0 | -0.13% |
| 2025-10-30 | $28.22 | $27.54 | $0.6798 | 65,326.0 | -0.20% |
| 2025-10-29 | $28.82 | $27.72 | $1.10 | 61,824.0 | -1.81% |
| 2025-10-28 | $28.95 | $28.37 | $0.58 | 39,710.0 | -2.91% |
| 2025-10-27 | $30.05 | $29.17 | $0.88 | 39,340.0 | -1.61% |
| 2025-10-24 | $29.89 | $29.33 | $0.56 | 33,823.0 | +0.99% |
| 2025-10-23 | $29.88 | $29.19 | $0.685 | 34,414.0 | -0.88% |
| 2025-10-22 | $30.11 | $29.50 | $0.61 | 77,158.0 | -0.08% |
| 2025-10-21 | $29.79 | $29.42 | $0.37 | 35,979.0 | -0.05% |
| 2025-10-20 | $29.74 | $28.87 | $0.87 | 61,524.0 | +2.91% |
| 2025-10-17 | $29.15 | $28.25 | $0.90 | 62,509.0 | +1.03% |
| 2025-10-16 | $29.41 | $28.39 | $1.02 | 41,942.0 | -3.07% |
| 2025-10-15 | $29.99 | $29.29 | $0.705 | 34,142.0 | -0.71% |
| 2025-10-14 | $29.84 | $28.76 | $1.08 | 43,248.0 | +2.57% |
| 2025-10-13 | $29.10 | $28.77 | $0.33 | 27,118.0 | +0.75% |
| 2025-10-10 | $30.28 | $28.75 | $1.53 | 54,919.0 | -3.84% |
| 2025-10-09 | $30.13 | $29.68 | $0.45 | 24,059.0 | -1.16% |
| 2025-10-08 | $30.43 | $29.70 | $0.7292 | 44,173.0 | +0.43% |
| 2025-10-07 | $30.80 | $30.01 | $0.785 | 29,657.0 | -1.21% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $27.84 | $27.50 | $0.34 | 85,880.0 | -0.49% |
| 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% |
Capital Bancorp Inc-Aktien (CBNK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.75 | $21.39 | $3.36 | 721,515.0 | +14.31% |
| 2023-11 | $21.38 | $19.65 | $1.73 | 552,432.0 | +3.57% |
| 2023-10 | $20.68 | $18.59 | $2.09 | 389,829.0 | +6.85% |
| 2023-09 | $19.80 | $18.56 | $1.24 | 285,682.0 | -0.10% |
| 2023-08 | $20.83 | $19.15 | $1.68 | 343,738.0 | -4.96% |
| 2023-07 | $20.86 | $17.66 | $3.20 | 374,351.0 | +11.33% |
| 2023-06 | $19.70 | $16.75 | $2.95 | 454,207.0 | +6.53% |
| 2023-05 | $18.02 | $15.36 | $2.66 | 403,168.0 | +0.83% |
| 2023-04 | $17.99 | $15.71 | $2.28 | 373,448.0 | +1.26% |
| 2023-03 | $20.43 | $15.32 | $5.11 | 726,700.0 | -18.07% |
| 2023-02 | $22.36 | $20.25 | $2.11 | 761,425.0 | -5.53% |
| 2023-01 | $23.65 | $21.32 | $2.33 | 374,242.0 | -8.67% |
0.92%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):