Echtzeit-Aktienkurs Carolina Financial Corp
Bid:
Ask:
Aktienkurse zur Carolina Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2020 | 31,52 | 35,61 | 31,30 | 35,12 | 6,67% | - |
| 28.04.2020 | 33,97 | 33,98 | 32,36 | 32,92 | 9,70% | - |
| 27.04.2020 | 29,68 | 30,85 | 29,56 | 30,01 | 2,34% | - |
| 24.04.2020 | 28,16 | 29,64 | 28,00 | 29,33 | 3,70% | - |
| 23.04.2020 | 28,03 | 28,98 | 27,22 | 28,28 | 1,64% | - |
| 22.04.2020 | 29,56 | 29,64 | 27,59 | 27,83 | -2,06% | - |
| 21.04.2020 | 28,25 | 29,63 | 27,58 | 28,41 | -2,17% | - |
| 20.04.2020 | 27,41 | 29,44 | 27,41 | 29,04 | 2,36% | - |
| 17.04.2020 | 26,33 | 28,96 | 26,33 | 28,37 | 8,45% | - |
| 16.04.2020 | 25,33 | 26,36 | 25,19 | 26,16 | -0,89% | - |
| 15.04.2020 | 29,20 | 29,20 | 26,30 | 26,40 | -6,53% | - |
| 14.04.2020 | 28,51 | 29,92 | 27,75 | 28,24 | -1,14% | - |
| 13.04.2020 | 30,09 | 31,22 | 28,17 | 28,57 | -5,29% | - |
| 09.04.2020 | 29,38 | 30,59 | 28,48 | 30,16 | 6,59% | - |
| 08.04.2020 | 20,15 | 28,91 | 18,47 | 28,30 | 5,03% | - |
| 07.04.2020 | 28,10 | 28,10 | 26,53 | 26,94 | 1,68% | - |
| 06.04.2020 | 26,38 | 26,72 | 24,99 | 26,50 | 7,53% | - |
| 03.04.2020 | 23,85 | 26,38 | 23,85 | 24,64 | -4,29% | - |
| 02.04.2020 | 24,84 | 26,48 | 0,00 | 25,75 | 1,56% | - |
| 01.04.2020 | 25,01 | 25,96 | 24,17 | 25,35 | -1,84% | - |
| 31.03.2020 | 26,38 | 26,41 | 24,67 | 25,83 | 0,00% | - |
| 30.03.2020 | 27,20 | 27,20 | 24,37 | 25,83 | 4,70% | - |
| 27.03.2020 | 26,03 | 26,21 | 24,44 | 24,67 | 5,16% | - |
| 18.03.2020 | 22,58 | 23,94 | 22,47 | 23,46 | -4,64% | - |
| 17.03.2020 | 21,54 | 24,93 | 20,87 | 24,60 | 14,50% | - |
| 16.03.2020 | 23,09 | 24,08 | 0,00 | 21,48 | -15,62% | - |
| 13.03.2020 | 22,73 | 25,46 | 0,00 | 25,46 | 20,35% | - |
| 12.03.2020 | 24,75 | 24,75 | 0,00 | 21,15 | -14,58% | - |
| 11.03.2020 | 27,80 | 28,84 | 0,00 | 24,76 | -6,88% | - |
| 10.03.2020 | 28,27 | 28,71 | 26,59 | 26,59 | -0,37% | - |
| 09.03.2020 | 28,17 | 28,36 | 26,65 | 26,69 | -14,71% | - |
| 06.03.2020 | 31,41 | 31,63 | 30,35 | 31,30 | -1,01% | - |
| 05.03.2020 | 33,14 | 33,23 | 30,71 | 31,62 | -5,25% | - |
| 04.03.2020 | 33,43 | 34,29 | 32,19 | 33,37 | 0,53% | - |
| 03.03.2020 | 33,82 | 34,99 | 32,79 | 33,19 | -3,70% | - |
| 02.03.2020 | 31,89 | 34,58 | 31,42 | 34,47 | 7,77% | - |
| 28.02.2020 | 33,47 | 33,69 | 31,54 | 31,98 | -8,69% | - |
| 27.02.2020 | 34,36 | 35,60 | 33,78 | 35,03 | -0,26% | - |
| 26.02.2020 | 35,43 | 36,71 | 34,54 | 35,12 | -0,14% | - |
| 25.02.2020 | 35,39 | 35,69 | 34,60 | 35,17 | -3,26% | - |
| 24.02.2020 | 36,45 | 36,78 | 35,50 | 36,35 | -3,04% | - |
| 21.02.2020 | 37,67 | 38,33 | 37,17 | 37,49 | -1,94% | - |
| 20.02.2020 | 37,63 | 38,39 | 37,61 | 38,23 | 1,65% | - |
| 19.02.2020 | 37,83 | 38,90 | 37,60 | 37,61 | 0,95% | - |
| 18.02.2020 | 38,36 | 39,06 | 37,21 | 37,26 | -3,06% | - |
| 14.02.2020 | 39,27 | 39,27 | 38,33 | 38,43 | 1,73% | - |
| 13.02.2020 | 38,62 | 39,01 | 37,74 | 37,78 | -2,63% | - |
| 12.02.2020 | 37,35 | 39,52 | 37,35 | 38,80 | 0,67% | - |
| 11.02.2020 | 38,76 | 39,08 | 37,55 | 38,54 | 0,29% | - |
| 10.02.2020 | 37,44 | 38,54 | 37,12 | 38,43 | -0,07% | - |
| 07.02.2020 | 39,55 | 39,89 | 38,44 | 38,45 | -2,27% | - |
| 06.02.2020 | 39,06 | 40,09 | 38,77 | 39,35 | 0,96% | - |
| 04.02.2020 | 38,19 | 39,24 | 38,08 | 38,97 | 0,92% | - |
| 03.02.2020 | 38,80 | 39,67 | 37,83 | 38,62 | -0,59% | - |
| 31.01.2020 | 40,46 | 40,47 | 38,56 | 38,85 | -0,64% | - |
| 30.01.2020 | 38,21 | 39,14 | 38,10 | 39,10 | 2,34% | - |
| 29.01.2020 | 39,69 | 39,86 | 38,18 | 38,20 | -3,77% | - |
| 28.01.2020 | 39,87 | 41,12 | 39,61 | 39,70 | -0,96% | - |
| 27.01.2020 | 39,55 | 40,62 | 38,50 | 40,08 | -1,94% | - |
| 24.01.2020 | 42,97 | 42,97 | 40,56 | 40,88 | -1,65% | - |
| 23.01.2020 | 39,76 | 41,79 | 39,76 | 41,56 | -0,07% | - |
| 22.01.2020 | 43,39 | 43,39 | 41,14 | 41,59 | -0,53% | - |
| 21.01.2020 | 42,40 | 42,63 | 41,80 | 41,81 | -1,89% | - |
| 17.01.2020 | 42,51 | 43,03 | 41,62 | 42,62 | -0,64% | - |
| 16.01.2020 | 44,31 | 44,31 | 41,98 | 42,89 | 2,55% | - |
| 15.01.2020 | 41,27 | 42,79 | 40,41 | 41,83 | 0,13% | - |
| 14.01.2020 | 42,21 | 43,33 | 41,47 | 41,77 | -0,55% | - |
| 13.01.2020 | 41,40 | 42,46 | 41,31 | 42,00 | 1,36% | - |
| 10.01.2020 | 40,22 | 43,13 | 40,22 | 41,44 | -0,97% | - |
| 09.01.2020 | 42,38 | 43,14 | 41,55 | 41,84 | 0,04% | - |
| 08.01.2020 | 41,90 | 43,00 | 41,67 | 41,83 | -0,19% | - |
| 07.01.2020 | 42,20 | 42,71 | 41,69 | 41,91 | -1,12% | - |
| 06.01.2020 | 42,90 | 43,11 | 41,07 | 42,38 | -0,19% | - |
| 03.01.2020 | 42,82 | 43,84 | 41,55 | 42,46 | -1,72% | - |
| 02.01.2020 | 43,20 | 44,49 | 42,24 | 43,21 | 0,00% | - |
| 18.12.2019 | 42,87 | 44,13 | 42,11 | 43,21 | -0,17% | - |
| 17.12.2019 | 43,48 | 43,97 | 42,50 | 43,28 | 2,79% | - |
| 11.12.2019 | 44,07 | 44,07 | 41,82 | 42,11 | 0,32% | - |
| 10.12.2019 | 41,80 | 43,30 | 41,33 | 41,97 | 0,48% | - |
| 09.12.2019 | 43,16 | 43,16 | 40,87 | 41,77 | -1,65% | - |
| 06.12.2019 | 42,26 | 43,23 | 41,89 | 42,47 | 1,17% | - |
| 05.12.2019 | 42,15 | 43,30 | 41,77 | 41,98 | 0,17% | - |
| 04.12.2019 | 42,42 | 43,02 | 41,41 | 41,91 | 0,85% | - |
| 03.12.2019 | 42,14 | 42,14 | 40,47 | 41,56 | -1,80% | - |
| 02.12.2019 | 42,27 | 43,30 | 40,99 | 42,32 | -0,90% | - |
| 29.11.2019 | 41,55 | 43,36 | 41,05 | 42,70 | 0,67% | - |
| 27.11.2019 | 42,35 | 43,29 | 41,81 | 42,42 | 1,05% | - |
| 26.11.2019 | 43,22 | 43,22 | 41,90 | 41,98 | -1,44% | - |
| 25.11.2019 | 41,85 | 42,62 | 41,08 | 42,59 | 0,98% | - |
| 22.11.2019 | 41,78 | 43,44 | 41,71 | 42,18 | 0,49% | - |
| 21.11.2019 | 42,02 | 42,64 | 41,51 | 41,97 | -0,05% | - |
| 20.11.2019 | 42,52 | 44,25 | 41,72 | 41,99 | -0,92% | - |
| 19.11.2019 | 43,37 | 43,61 | 41,52 | 42,38 | 0,93% | - |
| 18.11.2019 | 39,73 | 42,56 | 39,73 | 41,99 | 8,80% | - |
| 15.11.2019 | 38,25 | 40,30 | 38,25 | 38,60 | 0,05% | - |
| 14.11.2019 | 38,48 | 39,14 | 38,48 | 38,58 | -0,61% | - |
| 13.11.2019 | 38,87 | 40,79 | 38,36 | 38,81 | -0,96% | - |
| 12.11.2019 | 38,27 | 39,46 | 38,27 | 39,19 | 1,17% | - |
| 11.11.2019 | 38,88 | 39,16 | 37,15 | 38,73 | 0,86% | - |
| 08.11.2019 | 38,58 | 40,13 | 38,06 | 38,40 | -0,76% | - |