Echtzeit-Aktienkurs Carter Bankshares
Bid:
Ask:
Aktienkurse zur Carter Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 19,66 | 19,74 | 19,47 | 19,63 | -0,51% | 66.079,00 |
| 15.09.2025 | 19,88 | 20,45 | 19,67 | 19,73 | -0,60% | 33.737,00 |
| 12.09.2025 | 19,95 | 20,00 | 19,80 | 19,85 | -0,70% | 55.614,00 |
| 11.09.2025 | 19,75 | 20,01 | 19,38 | 19,99 | 0,81% | 65.399,00 |
| 10.09.2025 | 20,31 | 20,53 | 19,70 | 19,83 | -0,20% | 141.688,00 |
| 09.09.2025 | 19,77 | 19,90 | 19,60 | 19,87 | 0,56% | 63.328,00 |
| 08.09.2025 | 19,54 | 19,77 | 18,69 | 19,76 | 1,33% | 62.349,00 |
| 05.09.2025 | 19,75 | 19,83 | 19,30 | 19,50 | 10,86% | 80.686,00 |
| 29.03.2022 | 17,30 | 17,71 | 17,30 | 17,59 | 2,21% | 109.291,00 |
| 28.03.2022 | 17,27 | 17,27 | 16,96 | 17,21 | -0,17% | 81.990,00 |
| 25.03.2022 | 16,87 | 17,47 | 16,87 | 17,24 | 2,68% | 156.682,00 |
| 24.03.2022 | 16,72 | 16,80 | 16,63 | 16,79 | 0,96% | 77.406,00 |
| 23.03.2022 | 16,72 | 16,72 | 16,55 | 16,63 | -1,07% | 86.640,00 |
| 22.03.2022 | 16,75 | 16,93 | 16,68 | 16,81 | 1,27% | 96.911,00 |
| 21.03.2022 | 16,58 | 16,86 | 16,53 | 16,60 | -0,24% | 79.206,00 |
| 18.03.2022 | 16,41 | 16,65 | 16,21 | 16,64 | 0,48% | 157.669,00 |
| 17.03.2022 | 16,32 | 16,66 | 16,24 | 16,56 | 0,73% | 61.872,00 |
| 16.03.2022 | 16,49 | 16,63 | 16,24 | 16,44 | 0,67% | 121.075,00 |
| 15.03.2022 | 16,50 | 16,66 | 16,32 | 16,33 | -1,09% | 138.341,00 |
| 14.03.2022 | 16,02 | 16,67 | 16,02 | 16,51 | 2,80% | 67.123,00 |
| 11.03.2022 | 16,15 | 16,15 | 16,00 | 16,06 | 0,69% | 62.677,00 |
| 10.03.2022 | 15,65 | 16,00 | 15,65 | 15,95 | 1,01% | 70.779,00 |
| 09.03.2022 | 16,03 | 16,19 | 15,74 | 15,79 | 1,09% | 90.812,00 |
| 08.03.2022 | 15,82 | 16,18 | 15,59 | 15,62 | -1,20% | 121.057,00 |
| 07.03.2022 | 16,20 | 16,30 | 15,79 | 15,81 | -2,53% | 432.231,00 |
| 04.03.2022 | 16,30 | 16,56 | 16,02 | 16,22 | -1,93% | 51.522,00 |
| 03.03.2022 | 16,44 | 16,56 | 16,28 | 16,54 | 1,35% | 51.869,00 |
| 02.03.2022 | 16,08 | 16,61 | 16,08 | 16,32 | 2,64% | 84.719,00 |
| 01.03.2022 | 16,62 | 16,62 | 15,72 | 15,90 | -4,56% | 211.820,00 |
| 28.02.2022 | 16,48 | 16,87 | 16,45 | 16,66 | -0,24% | 88.723,00 |
| 25.02.2022 | 16,11 | 16,82 | 16,11 | 16,70 | 4,24% | 100.104,00 |
| 24.02.2022 | 15,80 | 16,12 | 15,64 | 16,02 | -1,23% | 221.159,00 |
| 23.02.2022 | 16,60 | 16,62 | 16,20 | 16,22 | -1,22% | 83.497,00 |
| 22.02.2022 | 16,31 | 16,70 | 16,30 | 16,42 | 0,49% | 87.848,00 |
| 18.02.2022 | 16,01 | 16,44 | 16,01 | 16,34 | 1,93% | 104.981,00 |
| 17.02.2022 | 16,20 | 16,22 | 15,97 | 16,03 | -1,54% | 64.235,00 |
| 16.02.2022 | 15,80 | 16,38 | 15,80 | 16,28 | 2,45% | 64.722,00 |
| 15.02.2022 | 15,70 | 16,00 | 15,70 | 15,89 | 1,79% | 75.294,00 |
| 14.02.2022 | 15,68 | 15,85 | 15,54 | 15,61 | -0,51% | 75.829,00 |
| 11.02.2022 | 15,64 | 16,05 | 15,64 | 15,69 | -0,06% | 70.074,00 |
| 10.02.2022 | 15,75 | 15,94 | 15,60 | 15,70 | -0,88% | 73.736,00 |
| 09.02.2022 | 16,00 | 16,04 | 15,80 | 15,84 | -0,94% | 99.024,00 |
| 08.02.2022 | 15,51 | 16,07 | 15,51 | 15,99 | 2,90% | 54.450,00 |
| 07.02.2022 | 15,50 | 15,69 | 15,45 | 15,54 | -0,19% | 49.058,00 |
| 04.02.2022 | 15,35 | 15,72 | 15,30 | 15,57 | 1,57% | 52.531,00 |
| 03.02.2022 | 15,16 | 15,59 | 15,16 | 15,33 | 0,52% | 53.111,00 |
| 02.02.2022 | 15,23 | 15,31 | 15,05 | 15,25 | -0,33% | 83.066,00 |
| 01.02.2022 | 15,30 | 15,43 | 15,12 | 15,30 | -0,58% | 58.976,00 |
| 31.01.2022 | 15,24 | 15,39 | 14,99 | 15,39 | -0,26% | 71.717,00 |
| 28.01.2022 | 15,19 | 15,50 | 15,10 | 15,43 | 1,71% | 150.970,00 |
| 27.01.2022 | 15,53 | 15,69 | 15,00 | 15,17 | -2,07% | 79.778,00 |
| 26.01.2022 | 15,84 | 16,16 | 15,30 | 15,49 | -1,40% | 60.257,00 |
| 25.01.2022 | 15,53 | 15,76 | 15,21 | 15,71 | 0,32% | 47.778,00 |
| 24.01.2022 | 15,08 | 15,72 | 15,07 | 15,66 | 2,29% | 61.613,00 |
| 21.01.2022 | 15,45 | 15,78 | 15,31 | 15,31 | -1,86% | 68.525,00 |
| 20.01.2022 | 15,96 | 15,96 | 15,60 | 15,60 | -0,38% | 73.093,00 |
| 19.01.2022 | 15,95 | 15,95 | 15,61 | 15,66 | -1,45% | 61.607,00 |
| 18.01.2022 | 16,10 | 16,21 | 15,83 | 15,89 | -2,46% | 38.485,00 |
| 14.01.2022 | 16,14 | 16,36 | 16,07 | 16,29 | 0,68% | 30.170,00 |
| 13.01.2022 | 16,32 | 16,46 | 16,02 | 16,18 | 1,19% | 42.152,00 |
| 12.01.2022 | 16,26 | 16,26 | 15,93 | 15,99 | 0,38% | 51.777,00 |
| 11.01.2022 | 15,88 | 16,05 | 15,75 | 15,93 | 0,31% | 36.442,00 |
| 10.01.2022 | 16,00 | 16,03 | 15,86 | 15,88 | -1,37% | 34.956,00 |
| 07.01.2022 | 15,96 | 16,17 | 15,89 | 16,10 | 0,88% | 37.721,00 |
| 06.01.2022 | 15,59 | 16,00 | 15,59 | 15,96 | 2,57% | 52.864,00 |
| 05.01.2022 | 15,74 | 15,88 | 15,50 | 15,56 | -0,45% | 40.470,00 |
| 04.01.2022 | 15,73 | 15,95 | 15,63 | 15,63 | 0,45% | 51.902,00 |
| 03.01.2022 | 15,48 | 15,71 | 15,16 | 15,56 | 1,10% | 58.549,00 |
| 31.12.2021 | 14,97 | 15,53 | 14,97 | 15,39 | 2,40% | 32.631,00 |
| 30.12.2021 | 15,03 | 15,32 | 14,99 | 15,03 | -0,86% | 51.310,00 |
| 29.12.2021 | 14,94 | 15,22 | 14,85 | 15,16 | 1,61% | 49.856,00 |
| 28.12.2021 | 14,87 | 14,98 | 14,82 | 14,92 | -0,07% | 26.334,00 |
| 27.12.2021 | 14,87 | 14,98 | 14,51 | 14,93 | 0,07% | 37.419,00 |
| 23.12.2021 | 14,89 | 15,10 | 14,29 | 14,92 | 0,67% | 33.353,00 |
| 22.12.2021 | 14,76 | 14,83 | 14,64 | 14,82 | 0,61% | 24.649,00 |
| 21.12.2021 | 14,79 | 14,91 | 14,63 | 14,73 | 0,75% | 27.210,00 |
| 20.12.2021 | 14,75 | 14,75 | 14,19 | 14,62 | -1,88% | 41.567,00 |
| 17.12.2021 | 14,99 | 14,99 | 14,65 | 14,90 | -0,73% | 88.010,00 |
| 16.12.2021 | 15,10 | 15,38 | 14,87 | 15,01 | 0,60% | 47.849,00 |
| 15.12.2021 | 14,77 | 15,18 | 14,68 | 14,92 | 1,15% | 54.438,00 |
| 14.12.2021 | 14,44 | 14,81 | 14,38 | 14,75 | 3,22% | 58.284,00 |
| 13.12.2021 | 14,74 | 14,74 | 14,23 | 14,29 | -1,99% | 38.797,00 |
| 10.12.2021 | 14,75 | 14,83 | 14,37 | 14,58 | -0,34% | 29.651,00 |
| 09.12.2021 | 14,66 | 14,72 | 14,53 | 14,63 | -1,22% | 28.287,00 |
| 08.12.2021 | 15,01 | 15,07 | 14,79 | 14,81 | -1,27% | 34.824,00 |
| 07.12.2021 | 15,05 | 15,14 | 14,86 | 15,00 | 1,21% | 51.058,00 |
| 06.12.2021 | 14,86 | 15,16 | 14,76 | 14,82 | 1,65% | 97.655,00 |
| 03.12.2021 | 14,87 | 14,87 | 14,51 | 14,58 | -2,21% | 36.728,00 |
| 02.12.2021 | 14,32 | 14,98 | 14,28 | 14,91 | 5,37% | 47.148,00 |
| 01.12.2021 | 14,88 | 15,06 | 14,09 | 14,15 | -2,48% | 88.389,00 |
| 30.11.2021 | 14,68 | 14,68 | 14,27 | 14,51 | -0,96% | 59.244,00 |
| 29.11.2021 | 14,78 | 14,90 | 14,56 | 14,65 | 0,34% | 80.126,00 |
| 26.11.2021 | 15,22 | 15,23 | 14,26 | 14,60 | -7,24% | 65.460,00 |
| 24.11.2021 | 16,05 | 16,15 | 15,71 | 15,74 | -1,93% | 49.154,00 |
| 23.11.2021 | 15,61 | 16,16 | 15,61 | 16,05 | 2,88% | 107.174,00 |
| 22.11.2021 | 15,59 | 15,80 | 15,40 | 15,60 | 0,97% | 313.641,00 |
| 19.11.2021 | 15,28 | 15,67 | 15,11 | 15,45 | 0,26% | 122.142,00 |
| 18.11.2021 | 15,50 | 15,55 | 15,31 | 15,41 | -0,58% | 67.186,00 |
| 17.11.2021 | 15,52 | 15,65 | 15,39 | 15,50 | -0,58% | 76.543,00 |
| 16.11.2021 | 15,87 | 15,87 | 15,48 | 15,59 | -1,95% | 81.741,00 |