Echtzeit-Aktienkurs Carter Bankshares
Bid:
Ask:
Aktienkurse zur Carter Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 20,77 | 20,90 | 20,51 | 20,77 | -1,02% | 18,00 |
| 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 |