Holen Sie sich die Stockscreener-App
27.86
3.22%
0.87
Handel nachbörslich:
29.23
1.37
+4.92%
Corecard Corporation-Aktien (CCRD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $27.95 | $27.38 | $0.57 | 14,704.0 | +3.22% |
| 2025-07-22 | $28.00 | $26.86 | $1.14 | 34,499.0 | -3.57% |
| 2025-07-21 | $29.26 | $27.93 | $1.33 | 45,567.0 | -3.38% |
| 2025-07-18 | $29.40 | $28.60 | $0.80 | 64,223.0 | +1.40% |
| 2025-07-17 | $28.65 | $27.85 | $0.80 | 44,359.0 | +1.28% |
| 2025-07-16 | $28.63 | $27.31 | $1.32 | 56,865.0 | +0.11% |
| 2025-07-15 | $29.27 | $27.69 | $1.58 | 80,973.0 | -2.83% |
| 2025-07-14 | $29.15 | $27.23 | $1.92 | 67,289.0 | +6.50% |
| 2025-07-11 | $29.20 | $27.00 | $2.20 | 65,832.0 | -5.02% |
| 2025-07-10 | $29.73 | $28.55 | $1.18 | 40,249.0 | -2.78% |
| 2025-07-09 | $31.13 | $29.40 | $1.73 | 58,168.0 | -4.81% |
| 2025-07-08 | $31.26 | $29.02 | $2.24 | 96,541.0 | +5.16% |
| 2025-07-07 | $29.61 | $28.73 | $0.88 | 99,223.0 | +2.01% |
| 2025-07-03 | $28.99 | $28.50 | $0.49 | 22,127.0 | +0.28% |
| 2025-07-02 | $29.35 | $28.53 | $0.824 | 62,092.0 | -0.59% |
| 2025-07-01 | $29.39 | $27.76 | $1.63 | 75,161.0 | +0.00% |
| 2025-06-30 | $29.88 | $28.30 | $1.58 | 113,997.0 | +2.80% |
| 2025-06-27 | $29.02 | $27.74 | $1.28 | 761,584.0 | -2.25% |
| 2025-06-26 | $29.20 | $28.55 | $0.645 | 61,189.0 | -0.07% |
| 2025-06-25 | $29.20 | $28.21 | $0.99 | 45,703.0 | +0.28% |
| 2025-06-24 | $28.77 | $28.12 | $0.6498 | 68,622.0 | +2.64% |
Corecard Corporation-Aktien (CCRD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Corecard Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCRD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Corecard Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Corecard Corporation-Aktien (CCRD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $31.26 | $26.86 | $4.40 | 942,576.0 | -3.83% |
| 2025-06 | $31.99 | $25.99 | $6.00 | 2,202,196.0 | +9.73% |
| 2025-05 | $28.00 | $16.84 | $11.16 | 605,557.0 | +35.94% |
| 2025-04 | $21.95 | $16.71 | $5.24 | 404,034.0 | +3.79% |
| 2025-03 | $21.75 | $17.34 | $4.41 | 412,307.0 | -10.05% |
| 2025-02 | $24.79 | $19.50 | $5.29 | 437,604.0 | -10.00% |
| 2025-01 | $24.97 | $21.13 | $3.84 | 705,438.0 | +1.81% |
Corecard Corporation-Aktien (CCRD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.21 | $20.23 | $3.98 | 1,018,261.0 | +3.34% |
| 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-Aktien (CCRD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
3.22%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):