Echtzeit-Aktienkurs Carter Bankshares
Bid:
Ask:
Aktienkurse zur Carter Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.12.2025 | 19,82 | 19,82 | 19,60 | 19,68 | -0,51% | 68.147,00 |
| 29.12.2025 | 19,88 | 19,90 | 19,70 | 19,78 | -0,45% | 48.591,00 |
| 26.12.2025 | 19,84 | 20,16 | 19,77 | 19,87 | 0,05% | 61.291,00 |
| 24.12.2025 | 19,84 | 19,98 | 19,70 | 19,86 | 0,20% | 37.086,00 |
| 23.12.2025 | 19,81 | 20,06 | 19,78 | 19,82 | -0,45% | 57.368,00 |
| 22.12.2025 | 20,12 | 20,35 | 19,84 | 19,91 | -0,65% | 56.946,00 |
| 19.12.2025 | 20,47 | 20,52 | 19,97 | 20,04 | -2,29% | 237.755,00 |
| 18.12.2025 | 20,26 | 20,63 | 20,20 | 20,51 | 1,94% | 109.969,00 |
| 17.12.2025 | 20,10 | 20,39 | 20,04 | 20,12 | 0,00% | 105.553,00 |
| 16.12.2025 | 20,13 | 20,19 | 19,97 | 20,12 | 0,25% | 75.351,00 |
| 15.12.2025 | 20,09 | 20,19 | 19,98 | 20,07 | 0,45% | 105.239,00 |
| 12.12.2025 | 20,07 | 20,09 | 19,86 | 19,98 | 0,05% | 68.590,00 |
| 11.12.2025 | 19,73 | 20,12 | 19,73 | 19,97 | 1,11% | 134.395,00 |
| 10.12.2025 | 19,27 | 19,92 | 19,26 | 19,75 | 3,19% | 106.661,00 |
| 09.12.2025 | 19,23 | 19,32 | 19,09 | 19,14 | 0,47% | 67.478,00 |
| 08.12.2025 | 19,11 | 19,23 | 19,00 | 19,05 | 0,11% | 55.701,00 |
| 05.12.2025 | 18,99 | 19,05 | 18,95 | 19,03 | 0,37% | 39.518,00 |
| 04.12.2025 | 18,86 | 19,15 | 18,86 | 18,96 | 0,32% | 60.105,00 |
| 03.12.2025 | 18,61 | 18,96 | 18,61 | 18,90 | 2,00% | 66.920,00 |
| 02.12.2025 | 18,67 | 18,78 | 18,48 | 18,53 | 0,00% | 51.222,00 |
| 01.12.2025 | 18,42 | 18,70 | 18,21 | 18,53 | 0,87% | 74.812,00 |
| 28.11.2025 | 18,25 | 18,40 | 18,25 | 18,37 | 0,16% | 45.698,00 |
| 26.11.2025 | 18,23 | 18,48 | 18,20 | 18,34 | 0,33% | 80.191,00 |
| 25.11.2025 | 17,93 | 18,81 | 17,93 | 18,28 | 2,87% | 116.926,00 |
| 24.11.2025 | 17,63 | 17,83 | 17,55 | 17,77 | 0,74% | 100.438,00 |
| 21.11.2025 | 17,11 | 17,74 | 17,08 | 17,64 | 3,28% | 160.710,00 |
| 20.11.2025 | 17,28 | 17,44 | 17,01 | 17,08 | 0,18% | 107.056,00 |
| 19.11.2025 | 16,93 | 17,11 | 16,91 | 17,05 | 0,41% | 104.800,00 |
| 18.11.2025 | 16,94 | 17,10 | 16,86 | 16,98 | 0,12% | 68.797,00 |
| 17.11.2025 | 17,46 | 17,55 | 16,90 | 16,96 | -3,25% | 83.193,00 |
| 14.11.2025 | 17,41 | 17,54 | 17,21 | 17,53 | 0,40% | 56.452,00 |
| 13.11.2025 | 17,43 | 17,70 | 17,25 | 17,46 | -0,68% | 96.287,00 |
| 12.11.2025 | 17,65 | 17,83 | 17,49 | 17,58 | 0,00% | 56.953,00 |
| 11.11.2025 | 17,40 | 17,63 | 17,29 | 17,58 | 1,27% | 54.040,00 |
| 10.11.2025 | 17,54 | 17,56 | 17,34 | 17,36 | -0,46% | 45.956,00 |
| 07.11.2025 | 17,21 | 17,45 | 17,09 | 17,44 | 1,28% | 70.410,00 |
| 06.11.2025 | 17,40 | 17,46 | 17,20 | 17,22 | -1,20% | 44.937,00 |
| 05.11.2025 | 17,28 | 17,44 | 17,10 | 17,43 | 0,98% | 118.888,00 |
| 04.11.2025 | 16,87 | 17,30 | 16,78 | 17,26 | 1,47% | 154.811,00 |
| 03.11.2025 | 17,10 | 17,19 | 16,83 | 17,01 | -0,41% | 84.379,00 |
| 31.10.2025 | 17,13 | 17,24 | 16,99 | 17,08 | -0,87% | 95.038,00 |
| 30.10.2025 | 17,27 | 17,83 | 17,20 | 17,23 | -0,81% | 56.703,00 |
| 29.10.2025 | 17,97 | 18,00 | 17,35 | 17,37 | -3,34% | 119.967,00 |
| 28.10.2025 | 17,92 | 18,03 | 17,72 | 17,97 | 0,00% | 90.723,00 |
| 27.10.2025 | 18,47 | 18,68 | 17,84 | 17,97 | -2,65% | 130.198,00 |
| 24.10.2025 | 17,97 | 18,46 | 17,90 | 18,46 | 4,06% | 166.242,00 |
| 23.10.2025 | 18,05 | 18,43 | 17,70 | 17,74 | -6,34% | 254.578,00 |
| 22.10.2025 | 19,00 | 19,16 | 18,85 | 18,94 | -0,37% | 79.940,00 |