27,325$
-0,42%
Echtzeit-Aktienkurs Carter Bankshares Inc
Bid:
Ask:
Aktienkurse zur Carter Bankshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 27,53 | 27,86 | 26,87 | 27,35 | -0,33% | 254.683,00 |
| 22.05.2026 | 26,74 | 27,48 | 26,60 | 27,44 | 1,82% | 266.524,00 |
| 21.05.2026 | 26,59 | 26,97 | 26,35 | 26,95 | 1,01% | 265.123,00 |
| 20.05.2026 | 26,50 | 26,97 | 26,37 | 26,68 | 0,68% | 190.938,00 |
| 19.05.2026 | 25,96 | 26,80 | 25,77 | 26,50 | 1,38% | 321.521,00 |
| 18.05.2026 | 26,21 | 26,40 | 26,10 | 26,14 | -0,27% | 262.393,00 |
| 15.05.2026 | 26,97 | 27,13 | 25,92 | 26,21 | -3,18% | 303.006,00 |
| 14.05.2026 | 26,75 | 27,07 | 26,54 | 27,07 | 1,77% | 283.230,00 |
| 13.05.2026 | 26,12 | 26,64 | 25,80 | 26,60 | 1,64% | 485.857,00 |
| 12.05.2026 | 26,88 | 26,88 | 25,77 | 26,17 | -1,51% | 347.200,00 |
| 11.05.2026 | 26,72 | 27,24 | 26,30 | 26,57 | 0,95% | 489.270,00 |
| 08.05.2026 | 25,90 | 26,46 | 25,90 | 26,32 | 0,50% | 271.511,00 |
| 07.05.2026 | 26,34 | 26,58 | 25,96 | 26,19 | 0,19% | 360.868,00 |
| 06.05.2026 | 26,15 | 26,39 | 25,96 | 26,14 | -0,03% | 188.881,00 |
| 05.05.2026 | 25,58 | 26,20 | 25,58 | 26,15 | 2,51% | 159.186,00 |
| 04.05.2026 | 26,27 | 26,27 | 25,37 | 25,51 | -1,43% | 259.529,00 |
| 01.05.2026 | 25,60 | 26,13 | 25,37 | 25,88 | 1,09% | 251.782,00 |
| 30.04.2026 | 24,97 | 25,65 | 24,96 | 25,60 | 1,59% | 268.647,00 |
| 29.04.2026 | 24,84 | 25,38 | 24,53 | 25,20 | 1,61% | 701.560,00 |
| 28.04.2026 | 24,78 | 25,27 | 24,67 | 24,80 | 0,73% | 479.628,00 |
| 27.04.2026 | 24,32 | 24,80 | 24,31 | 24,62 | 2,12% | 627.922,00 |
| 24.04.2026 | 23,80 | 24,36 | 23,51 | 24,11 | 1,05% | 232.791,00 |
| 23.04.2026 | 24,77 | 24,77 | 23,69 | 23,86 | -2,05% | 398.012,00 |
| 22.04.2026 | 24,44 | 24,66 | 24,24 | 24,36 | -0,33% | 220.111,00 |
| 21.04.2026 | 24,29 | 24,91 | 24,20 | 24,44 | 0,83% | 443.657,00 |
| 20.04.2026 | 24,16 | 24,45 | 24,12 | 24,24 | -0,04% | 259.497,00 |
| 17.04.2026 | 24,42 | 24,79 | 24,21 | 24,25 | 0,46% | 551.173,00 |
| 16.04.2026 | 24,24 | 24,44 | 23,98 | 24,14 | -0,70% | 239.014,00 |
| 15.04.2026 | 24,42 | 24,52 | 24,15 | 24,31 | -0,53% | 181.039,00 |
| 14.04.2026 | 24,36 | 24,50 | 24,14 | 24,44 | -0,20% | 237.560,00 |
| 13.04.2026 | 24,48 | 24,50 | 24,13 | 24,49 | 0,37% | 303.824,00 |
| 10.04.2026 | 24,60 | 24,68 | 24,34 | 24,40 | -0,97% | 254.137,00 |
| 09.04.2026 | 24,01 | 24,86 | 23,93 | 24,64 | 2,62% | 499.313,00 |
| 08.04.2026 | 23,95 | 24,41 | 23,94 | 24,01 | 2,17% | 405.243,00 |
| 07.04.2026 | 23,59 | 23,67 | 23,45 | 23,50 | -0,25% | 461.682,00 |
| 06.04.2026 | 23,40 | 23,71 | 23,34 | 23,56 | 0,68% | 374.588,00 |
| 02.04.2026 | 23,12 | 23,50 | 23,00 | 23,40 | 0,13% | 417.833,00 |
| 01.04.2026 | 23,34 | 23,68 | 23,34 | 23,37 | 0,21% | 131.738,00 |
| 31.03.2026 | 23,46 | 23,60 | 23,14 | 23,32 | 0,52% | 211.076,00 |
| 30.03.2026 | 23,10 | 23,70 | 22,96 | 23,20 | 1,40% | 302.682,00 |
| 27.03.2026 | 21,90 | 22,91 | 21,86 | 22,88 | 4,28% | 282.012,00 |
| 26.03.2026 | 20,27 | 22,75 | 20,26 | 21,94 | 7,50% | 763.465,00 |
| 25.03.2026 | 20,54 | 20,73 | 20,26 | 20,41 | 0,34% | 124.522,00 |
| 24.03.2026 | 20,28 | 20,57 | 20,08 | 20,34 | 0,30% | 134.561,00 |
| 23.03.2026 | 20,25 | 20,71 | 20,10 | 20,28 | 2,42% | 354.617,00 |
| 20.03.2026 | 19,86 | 19,97 | 19,66 | 19,80 | -0,25% | 341.264,00 |
| 19.03.2026 | 19,41 | 20,02 | 19,41 | 19,85 | 1,22% | 154.132,00 |
| 18.03.2026 | 19,75 | 19,93 | 19,56 | 19,61 | -1,70% | 150.050,00 |
| 17.03.2026 | 20,18 | 20,45 | 19,93 | 19,95 | -0,60% | 146.560,00 |
| 16.03.2026 | 20,13 | 21,15 | 20,00 | 20,07 | 0,60% | 148.893,00 |
| 13.03.2026 | 20,23 | 20,48 | 19,79 | 19,95 | -0,60% | 155.896,00 |
| 12.03.2026 | 19,75 | 20,44 | 19,59 | 20,07 | -0,15% | 149.975,00 |
| 11.03.2026 | 20,26 | 20,48 | 19,97 | 20,10 | -1,62% | 132.275,00 |
| 10.03.2026 | 20,30 | 20,85 | 20,28 | 20,43 | 0,15% | 161.032,00 |
| 09.03.2026 | 20,23 | 20,50 | 19,80 | 20,40 | -0,78% | 194.202,00 |
| 06.03.2026 | 20,35 | 20,62 | 20,10 | 20,56 | -0,96% | 221.196,00 |
| 05.03.2026 | 20,77 | 20,90 | 20,51 | 20,76 | -1,05% | 146.318,00 |
| 04.03.2026 | 20,88 | 21,11 | 20,85 | 20,98 | 0,62% | 253.657,00 |
| 03.03.2026 | 20,58 | 20,90 | 20,35 | 20,85 | -0,43% | 193.503,00 |
| 02.03.2026 | 20,52 | 21,23 | 20,31 | 20,94 | 0,48% | 200.876,00 |
| 27.02.2026 | 21,24 | 21,42 | 20,73 | 20,84 | -3,20% | 211.381,00 |
| 26.02.2026 | 21,49 | 21,88 | 21,29 | 21,53 | 0,37% | 161.598,00 |
| 25.02.2026 | 21,21 | 21,50 | 21,08 | 21,45 | 1,95% | 200.193,00 |
| 24.02.2026 | 21,09 | 21,23 | 20,84 | 21,04 | -0,24% | 141.893,00 |
| 23.02.2026 | 21,89 | 22,08 | 20,89 | 21,09 | -3,70% | 192.590,00 |
| 20.02.2026 | 21,76 | 22,10 | 21,65 | 21,90 | 0,55% | 244.706,00 |
| 19.02.2026 | 21,65 | 21,79 | 21,52 | 21,78 | 0,18% | 212.000,00 |
| 18.02.2026 | 22,05 | 22,41 | 21,64 | 21,74 | -1,23% | 142.876,00 |
| 17.02.2026 | 21,85 | 22,31 | 21,79 | 22,01 | 0,96% | 202.996,00 |
| 13.02.2026 | 21,64 | 22,00 | 21,37 | 21,80 | 0,93% | 158.505,00 |
| 12.02.2026 | 21,85 | 21,85 | 21,45 | 21,60 | -0,41% | 199.664,00 |
| 11.02.2026 | 21,83 | 22,00 | 21,52 | 21,69 | -0,28% | 128.609,00 |
| 10.02.2026 | 21,95 | 22,14 | 21,55 | 21,75 | -0,96% | 141.360,00 |
| 09.02.2026 | 22,10 | 22,37 | 21,78 | 21,96 | -0,68% | 157.460,00 |
| 06.02.2026 | 22,23 | 22,35 | 22,01 | 22,11 | 0,45% | 164.298,00 |
| 05.02.2026 | 22,09 | 22,38 | 21,95 | 22,01 | -0,36% | 132.413,00 |
| 04.02.2026 | 22,12 | 22,46 | 22,04 | 22,09 | 0,73% | 277.744,00 |
| 03.02.2026 | 21,89 | 22,51 | 21,62 | 21,93 | 0,37% | 166.875,00 |
| 02.02.2026 | 21,62 | 22,24 | 21,25 | 21,85 | 2,06% | 231.666,00 |
| 30.01.2026 | 20,21 | 21,57 | 20,21 | 21,41 | 4,54% | 202.051,00 |
| 29.01.2026 | 20,25 | 20,60 | 20,16 | 20,48 | 2,81% | 129.299,00 |
| 28.01.2026 | 20,28 | 20,28 | 19,85 | 19,92 | -1,09% | 92.366,00 |
| 27.01.2026 | 20,00 | 20,17 | 19,96 | 20,14 | 0,70% | 63.233,00 |
| 26.01.2026 | 20,17 | 20,31 | 19,69 | 20,00 | -0,79% | 96.019,00 |
| 23.01.2026 | 20,80 | 20,96 | 20,07 | 20,16 | -3,26% | 189.127,00 |
| 22.01.2026 | 20,90 | 21,46 | 20,57 | 20,84 | -0,29% | 181.159,00 |
| 21.01.2026 | 20,20 | 21,09 | 20,20 | 20,90 | 4,08% | 157.756,00 |
| 20.01.2026 | 20,30 | 20,49 | 20,00 | 20,08 | -1,47% | 90.570,00 |
| 16.01.2026 | 20,49 | 20,65 | 20,26 | 20,38 | 0,00% | 190.853,00 |
| 15.01.2026 | 20,21 | 20,66 | 19,53 | 20,38 | 0,69% | 174.574,00 |
| 14.01.2026 | 19,87 | 20,26 | 19,83 | 20,24 | 1,86% | 61.124,00 |
| 13.01.2026 | 19,93 | 20,11 | 19,82 | 19,87 | -0,35% | 65.076,00 |
| 12.01.2026 | 19,88 | 20,14 | 19,72 | 19,94 | -0,35% | 66.774,00 |
| 09.01.2026 | 20,30 | 20,50 | 20,00 | 20,01 | -1,48% | 73.745,00 |
| 08.01.2026 | 19,85 | 20,45 | 19,80 | 20,31 | 2,06% | 183.351,00 |
| 07.01.2026 | 19,97 | 20,00 | 19,66 | 19,90 | -0,20% | 54.201,00 |
| 06.01.2026 | 19,62 | 19,94 | 19,45 | 19,94 | 1,17% | 73.440,00 |
| 05.01.2026 | 19,43 | 19,98 | 19,43 | 19,71 | 1,44% | 70.679,00 |
| 02.01.2026 | 19,70 | 19,70 | 19,32 | 19,43 | -1,17% | 81.626,00 |
| 31.12.2025 | 19,69 | 19,77 | 19,60 | 19,66 | -0,10% | 81.590,00 |