Echtzeit-Aktienkurs Carolina Financial Corp
Bid:
Ask:
Aktienkurse zur Carolina Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2020 | 32,89 | 33,79 | 32,51 | 32,88 | -2,81% | 460.582,00 |
| 30.04.2020 | 34,30 | 34,61 | 32,93 | 33,83 | -3,59% | 158.817,00 |
| 29.04.2020 | 34,19 | 35,55 | 33,92 | 35,09 | 6,46% | 80.747,00 |
| 28.04.2020 | 33,24 | 33,90 | 32,38 | 32,96 | 1,67% | 83.168,00 |
| 27.04.2020 | 29,41 | 32,66 | 29,41 | 32,42 | 10,42% | 179.365,00 |
| 24.04.2020 | 28,18 | 29,57 | 28,18 | 29,36 | 4,00% | 119.278,00 |
| 23.04.2020 | 27,78 | 28,86 | 27,78 | 28,23 | 1,40% | 72.844,00 |
| 22.04.2020 | 28,97 | 29,02 | 27,75 | 27,84 | -1,35% | 44.060,00 |
| 21.04.2020 | 27,95 | 28,73 | 27,66 | 28,22 | -0,84% | 52.901,00 |
| 17.04.2020 | 26,40 | 28,57 | 26,40 | 28,46 | 9,17% | 87.995,00 |
| 16.04.2020 | 26,27 | 26,52 | 25,22 | 26,07 | -1,47% | 42.314,00 |
| 15.04.2020 | 27,23 | 27,32 | 26,43 | 26,46 | -6,90% | 36.249,00 |
| 14.04.2020 | 29,34 | 29,60 | 27,84 | 28,42 | -0,70% | 56.980,00 |
| 13.04.2020 | 30,08 | 30,22 | 28,23 | 28,62 | -5,11% | 64.588,00 |
| 09.04.2020 | 29,25 | 30,39 | 29,19 | 30,16 | 6,35% | 97.860,00 |
| 08.04.2020 | 28,39 | 28,74 | 26,83 | 28,36 | 4,96% | 76.902,00 |
| 07.04.2020 | 27,01 | 27,94 | 26,69 | 27,02 | 2,00% | 92.071,00 |
| 06.04.2020 | 25,90 | 26,60 | 25,78 | 26,49 | 7,16% | 83.762,00 |
| 03.04.2020 | 25,78 | 25,94 | 24,22 | 24,72 | -3,96% | 62.119,00 |
| 02.04.2020 | 25,13 | 26,36 | 25,11 | 25,74 | 1,54% | 57.215,00 |
| 01.04.2020 | 24,82 | 25,98 | 24,36 | 25,35 | -2,01% | 79.985,00 |
| 31.03.2020 | 25,73 | 26,36 | 25,18 | 25,87 | -0,08% | 91.297,00 |
| 30.03.2020 | 24,90 | 25,94 | 24,63 | 25,89 | 4,82% | 48.009,00 |
| 27.03.2020 | 25,56 | 25,69 | 24,51 | 24,70 | -6,86% | 58.385,00 |
| 26.03.2020 | 25,53 | 26,55 | 25,29 | 26,52 | 5,49% | 105.128,00 |
| 25.03.2020 | 25,59 | 26,10 | 24,84 | 25,14 | -1,06% | 76.349,00 |
| 24.03.2020 | 24,31 | 25,43 | 24,25 | 25,41 | 10,29% | 101.638,00 |
| 23.03.2020 | 24,14 | 24,14 | 21,72 | 23,04 | 3,23% | 106.852,00 |
| 20.03.2020 | 25,16 | 25,49 | 21,74 | 22,32 | -11,32% | 191.030,00 |
| 19.03.2020 | 22,75 | 25,72 | 22,11 | 25,17 | 8,17% | 142.745,00 |
| 18.03.2020 | 22,45 | 26,30 | 22,13 | 23,27 | -5,90% | 162.606,00 |
| 17.03.2020 | 21,84 | 25,02 | 20,88 | 24,73 | 14,97% | 127.876,00 |
| 16.03.2020 | 20,80 | 23,62 | 20,80 | 21,51 | -15,75% | 70.681,00 |
| 13.03.2020 | 22,60 | 25,53 | 22,04 | 25,53 | 20,71% | 145.043,00 |
| 12.03.2020 | 23,26 | 23,34 | 21,06 | 21,15 | -15,94% | 109.937,00 |
| 11.03.2020 | 27,12 | 27,43 | 25,10 | 25,16 | -10,33% | 55.417,00 |
| 10.03.2020 | 27,70 | 28,07 | 26,55 | 28,06 | 5,21% | 45.171,00 |
| 09.03.2020 | 28,59 | 28,88 | 26,61 | 26,67 | -14,85% | 36.438,00 |
| 06.03.2020 | 30,50 | 31,42 | 30,35 | 31,32 | -0,89% | 38.626,00 |
| 05.03.2020 | 32,21 | 32,28 | 31,21 | 31,60 | -4,96% | 42.342,00 |
| 04.03.2020 | 33,68 | 33,89 | 32,29 | 33,25 | 0,06% | 85.658,00 |
| 03.03.2020 | 34,57 | 34,57 | 32,89 | 33,23 | -3,60% | 37.301,00 |
| 02.03.2020 | 32,44 | 34,53 | 32,17 | 34,47 | 6,39% | 22.428,00 |
| 28.02.2020 | 32,58 | 33,09 | 31,54 | 32,40 | -3,49% | 95.849,00 |
| 27.02.2020 | 34,36 | 35,27 | 33,54 | 33,57 | -4,36% | 30.612,00 |
| 26.02.2020 | 35,35 | 35,72 | 34,97 | 35,10 | -0,09% | 25.027,00 |
| 25.02.2020 | 36,35 | 36,35 | 35,07 | 35,13 | -3,36% | 24.196,00 |
| 24.02.2020 | 36,50 | 36,75 | 36,24 | 36,35 | -3,17% | 18.401,00 |
| 21.02.2020 | 38,20 | 38,20 | 37,48 | 37,54 | -1,73% | 15.456,00 |
| 20.02.2020 | 37,47 | 38,29 | 37,47 | 38,20 | 1,35% | 40.360,00 |
| 19.02.2020 | 37,84 | 37,94 | 37,64 | 37,69 | -0,26% | 21.883,00 |
| 18.02.2020 | 38,31 | 38,31 | 37,78 | 37,79 | -1,56% | 6.171,00 |
| 14.02.2020 | 38,69 | 38,69 | 38,39 | 38,39 | -0,83% | 11.678,00 |
| 13.02.2020 | 38,64 | 38,94 | 38,64 | 38,71 | -0,21% | 28.736,00 |
| 12.02.2020 | 38,73 | 38,81 | 38,41 | 38,79 | 0,67% | 36.665,00 |
| 11.02.2020 | 38,62 | 39,00 | 38,53 | 38,53 | 0,18% | 17.292,00 |
| 10.02.2020 | 38,32 | 38,46 | 38,13 | 38,46 | 0,05% | 16.462,00 |
| 07.02.2020 | 39,20 | 39,26 | 38,44 | 38,44 | -2,24% | 20.243,00 |
| 06.02.2020 | 39,99 | 39,99 | 39,24 | 39,32 | -1,01% | 27.183,00 |
| 05.02.2020 | 39,47 | 39,84 | 39,36 | 39,72 | 1,90% | 24.906,00 |
| 04.02.2020 | 39,24 | 39,25 | 38,85 | 38,98 | 0,88% | 44.557,00 |
| 03.02.2020 | 39,38 | 39,38 | 38,42 | 38,64 | 0,76% | 36.918,00 |
| 31.01.2020 | 39,00 | 39,00 | 38,23 | 38,35 | -1,77% | 31.946,00 |
| 30.01.2020 | 37,90 | 39,06 | 37,90 | 39,04 | 2,12% | 24.017,00 |
| 29.01.2020 | 39,64 | 39,81 | 38,23 | 38,23 | -3,68% | 39.636,00 |
| 28.01.2020 | 40,31 | 40,38 | 39,66 | 39,69 | -1,02% | 20.898,00 |
| 27.01.2020 | 40,10 | 40,47 | 40,08 | 40,10 | -1,79% | 32.894,00 |
| 24.01.2020 | 41,56 | 41,57 | 40,72 | 40,83 | -1,77% | 30.081,00 |
| 23.01.2020 | 41,43 | 41,74 | 41,13 | 41,57 | -0,04% | 50.569,00 |
| 22.01.2020 | 42,06 | 42,08 | 41,38 | 41,58 | -0,74% | 23.541,00 |
| 21.01.2020 | 42,52 | 42,57 | 41,85 | 41,89 | -1,71% | 27.606,00 |
| 17.01.2020 | 43,00 | 43,04 | 42,59 | 42,62 | -0,65% | 37.649,00 |
| 16.01.2020 | 42,06 | 42,91 | 42,06 | 42,90 | 2,53% | 45.942,00 |
| 15.01.2020 | 41,57 | 41,99 | 41,52 | 41,84 | 0,17% | 33.734,00 |
| 14.01.2020 | 42,02 | 42,02 | 41,63 | 41,77 | -0,48% | 58.399,00 |
| 13.01.2020 | 41,61 | 41,98 | 41,45 | 41,97 | 1,23% | 21.291,00 |
| 10.01.2020 | 41,86 | 41,86 | 41,37 | 41,46 | -0,98% | 31.526,00 |
| 09.01.2020 | 41,62 | 42,14 | 41,62 | 41,87 | 0,17% | 36.216,00 |
| 08.01.2020 | 41,47 | 42,15 | 41,47 | 41,80 | -0,19% | 55.214,00 |
| 07.01.2020 | 42,32 | 42,36 | 41,79 | 41,88 | -1,34% | 42.408,00 |
| 06.01.2020 | 42,18 | 42,47 | 41,81 | 42,45 | -0,05% | 99.529,00 |
| 03.01.2020 | 42,77 | 42,78 | 42,43 | 42,47 | -1,74% | 39.964,00 |
| 02.01.2020 | 43,44 | 43,44 | 42,78 | 43,22 | -0,02% | 27.114,00 |
| 31.12.2019 | 43,20 | 43,60 | 43,10 | 43,23 | -0,32% | 222.684,00 |
| 30.12.2019 | 42,93 | 43,49 | 42,78 | 43,37 | 1,50% | 35.581,00 |
| 27.12.2019 | 42,93 | 42,93 | 42,43 | 42,73 | -0,30% | 23.414,00 |
| 26.12.2019 | 42,78 | 42,90 | 42,62 | 42,86 | 0,47% | 17.607,00 |
| 24.12.2019 | 42,50 | 42,68 | 42,50 | 42,66 | 0,09% | 7.778,00 |
| 23.12.2019 | 43,21 | 43,22 | 42,56 | 42,62 | -1,04% | 26.946,00 |
| 20.12.2019 | 43,38 | 43,82 | 43,00 | 43,07 | -1,51% | 168.222,00 |
| 19.12.2019 | 43,29 | 43,83 | 43,20 | 43,73 | 1,32% | 36.951,00 |
| 18.12.2019 | 43,30 | 43,36 | 42,90 | 43,16 | -0,25% | 43.703,00 |
| 17.12.2019 | 42,96 | 43,29 | 42,81 | 43,27 | 0,75% | 31.627,00 |
| 16.12.2019 | 42,86 | 43,31 | 42,86 | 42,95 | 0,82% | 76.972,00 |
| 13.12.2019 | 43,09 | 43,15 | 42,26 | 42,60 | -1,14% | 30.365,00 |
| 12.12.2019 | 41,98 | 43,13 | 41,98 | 43,09 | 2,45% | 59.597,00 |
| 11.12.2019 | 42,21 | 42,34 | 41,90 | 42,06 | -0,31% | 22.461,00 |
| 10.12.2019 | 41,76 | 42,19 | 41,65 | 42,19 | 1,08% | 44.777,00 |
| 09.12.2019 | 42,12 | 42,26 | 41,73 | 41,74 | -0,57% | 34.675,00 |
| 08.12.2019 | 42,02 | 42,29 | 41,84 | 41,98 | -0,57% | 60.772,00 |