Carter Bankshares, Inc. CARE
NASDAQ · Vereinigte Staaten · Finanzen
$30,75+0,39 (+1,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,36 | +1,57 % | $29,73 | $30,45 | $29,36 | 273,80K |
| 2026-09-30 | $29,89 | -0,76 % | $30,04 | $30,32 | $29,65 | 251,10K |
| 2026-09-29 | $30,12 | +1,55 % | $29,62 | $30,21 | $29,45 | 281,80K |
| 2026-09-28 | $29,66 | -2,14 % | $30,38 | $30,38 | $29,60 | 217,50K |
| 2026-09-25 | $30,31 | +0,80 % | $30,12 | $30,35 | $29,89 | 184,70K |
| 2026-09-24 | $30,07 | +0,47 % | $29,99 | $30,21 | $29,93 | 578,70K |
| 2026-09-23 | $29,93 | -1,16 % | $30,18 | $30,66 | $29,88 | 200,50K |
| 2026-09-22 | $30,28 | -1,37 % | $30,94 | $30,95 | $30,06 | 291,30K |
| 2026-09-21 | $30,70 | -0,29 % | $30,79 | $30,95 | $30,56 | 162,60K |
| 2026-09-18 | $30,79 | +1,05 % | $30,16 | $30,91 | $29,82 | 875,60K |
| 2026-09-17 | $30,47 | -0,36 % | $30,78 | $30,96 | $30,24 | 244,40K |
| 2026-09-16 | $30,58 | -1,96 % | $31,18 | $31,49 | $29,96 | 267,20K |
| 2026-09-15 | $31,19 | +0,16 % | $31,05 | $31,28 | $30,83 | 164,20K |
| 2026-09-14 | $31,14 | -0,29 % | $31,20 | $31,51 | $31,01 | 223,10K |
| 2026-09-11 | $31,23 | -1,17 % | $31,95 | $31,95 | $31,10 | 231,00K |
| 2026-09-10 | $31,60 | +0,64 % | $31,36 | $31,65 | $30,89 | 203,50K |
| 2026-09-09 | $31,40 | +0,13 % | $31,14 | $31,42 | $30,00 | 231,60K |
| 2026-09-08 | $31,36 | -1,94 % | $31,78 | $31,78 | $31,32 | 185,80K |
| 2026-09-04 | $31,98 | +0,66 % | $31,47 | $32,10 | $31,47 | 159,70K |
| 2026-09-03 | $31,77 | +0,51 % | $31,75 | $32,12 | $31,66 | 173,70K |
| 2026-09-02 | $31,61 | +2,73 % | $30,88 | $31,80 | $30,77 | 356,70K |
| 2026-09-01 | $30,77 | -1,50 % | $31,09 | $31,38 | $30,67 | 254,10K |
| 2026-08-31 | $31,24 | -0,73 % | $31,57 | $31,57 | $31,01 | 256,60K |
| 2026-08-28 | $31,47 | -1,81 % | $32,05 | $32,29 | $31,31 | 279,70K |
| 2026-08-27 | $32,05 | +1,78 % | $31,44 | $32,09 | $30,91 | 183,10K |
| 2026-08-26 | $31,49 | +0,29 % | $31,48 | $31,61 | $31,27 | 200,90K |
| 2026-08-25 | $31,40 | +1,09 % | $31,30 | $31,60 | $30,95 | 227,10K |
| 2026-08-24 | $31,06 | -0,61 % | $31,15 | $31,57 | $31,00 | 220,30K |
| 2026-08-21 | $31,25 | +0,32 % | $31,36 | $31,65 | $30,78 | 506,60K |
| 2026-08-20 | $31,15 | +0,94 % | $30,74 | $31,15 | $30,41 | 297,70K |
| 2026-08-19 | $30,86 | -2,12 % | $31,75 | $31,75 | $30,81 | 404,80K |
| 2026-08-18 | $31,53 | -1,56 % | $31,94 | $32,16 | $31,30 | 312,70K |
| 2026-08-17 | $32,03 | -1,99 % | $32,59 | $32,75 | $31,94 | 310,80K |
| 2026-08-14 | $32,68 | 0,00 % | $32,53 | $33,10 | $32,51 | 409,70K |
| 2026-08-13 | $32,68 | +1,05 % | $32,48 | $32,99 | $32,25 | 394,20K |
| 2026-08-12 | $32,34 | +1,03 % | $31,80 | $32,53 | $31,77 | 304,50K |
| 2026-08-11 | $32,01 | +0,91 % | $31,73 | $32,19 | $31,27 | 470,70K |
| 2026-08-10 | $31,72 | -3,88 % | $32,67 | $32,96 | $31,62 | 581,50K |
| 2026-08-07 | $33,00 | -2,65 % | $33,76 | $34,50 | $32,81 | 497,40K |
| 2026-08-06 | $33,90 | -3,45 % | $35,15 | $35,31 | $33,87 | 542,60K |
| 2026-08-05 | $35,11 | -1,71 % | $36,00 | $36,01 | $34,88 | 372,20K |
| 2026-08-04 | $35,72 | +0,82 % | $35,41 | $36,06 | $35,13 | 435,50K |
| 2026-08-03 | $35,43 | +2,46 % | $34,76 | $35,52 | $34,76 | 544,80K |
| 2026-07-31 | $34,58 | +1,32 % | $34,11 | $34,65 | $33,40 | 478,20K |
| 2026-07-30 | $34,13 | -1,10 % | $34,81 | $34,93 | $34,07 | 441,70K |
| 2026-07-29 | $34,51 | -0,09 % | $34,50 | $34,99 | $34,32 | 372,40K |
| 2026-07-28 | $34,54 | +1,38 % | $34,13 | $34,95 | $34,13 | 519,90K |
| 2026-07-27 | $34,07 | +0,18 % | $34,15 | $34,58 | $33,91 | 421,60K |
| 2026-07-24 | $34,01 | +0,32 % | $34,10 | $35,14 | $33,71 | 421,90K |
| 2026-07-23 | $33,90 | +2,98 % | $32,18 | $34,10 | $31,35 | 424,60K |
| 2026-07-22 | $32,92 | -1,11 % | $33,15 | $33,15 | $32,50 | 320,50K |
| 2026-07-21 | $33,29 | +0,85 % | $32,99 | $33,39 | $32,61 | 273,40K |
| 2026-07-20 | $33,01 | -1,02 % | $33,31 | $33,52 | $32,72 | 386,10K |
| 2026-07-17 | $33,35 | +0,88 % | $32,83 | $33,48 | $32,33 | 504,20K |
| 2026-07-16 | $33,06 | +2,48 % | $32,19 | $33,06 | $32,19 | 483,30K |
| 2026-07-15 | $32,26 | +0,91 % | $31,94 | $32,64 | $31,85 | 243,50K |
| 2026-07-14 | $31,97 | +1,17 % | $31,79 | $32,24 | $31,48 | 215,90K |
| 2026-07-13 | $31,60 | -2,95 % | $32,58 | $32,89 | $31,56 | 373,40K |
| 2026-07-10 | $32,56 | +0,62 % | $32,36 | $32,65 | $32,03 | 244,20K |
| 2026-07-09 | $32,36 | +2,47 % | $31,61 | $32,37 | $31,61 | 314,90K |
| 2026-07-08 | $31,58 | -2,29 % | $32,32 | $32,45 | $31,29 | 379,60K |
| 2026-07-07 | $32,32 | -2,65 % | $33,20 | $33,54 | $32,31 | 457,10K |
| 2026-07-06 | $33,20 | +0,21 % | $33,12 | $33,46 | $32,76 | 379,70K |
| 2026-07-02 | $33,13 | -4,22 % | $34,85 | $35,03 | $33,12 | 409,10K |
| 2026-07-01 | $34,59 | +1,71 % | $33,59 | $34,60 | $33,25 | 504,80K |
| 2026-06-30 | $34,01 | +2,07 % | $33,33 | $34,04 | $33,24 | 434,00K |
| 2026-06-29 | $33,32 | -0,83 % | $33,40 | $33,51 | $32,89 | 577,50K |
| 2026-06-26 | $33,60 | +2,82 % | $32,75 | $33,87 | $32,65 | 1,26M |
| 2026-06-25 | $32,68 | +0,55 % | $32,60 | $32,90 | $32,28 | 320,80K |
| 2026-06-24 | $32,50 | +0,53 % | $32,44 | $33,05 | $32,23 | 417,90K |
| 2026-06-23 | $32,33 | +2,57 % | $31,40 | $32,39 | $31,38 | 325,20K |
| 2026-06-22 | $31,52 | +1,81 % | $31,08 | $31,61 | $30,99 | 432,50K |
| 2026-06-18 | $30,96 | +0,19 % | $31,30 | $31,40 | $30,54 | 1,05M |
| 2026-06-17 | $30,90 | +3,00 % | $29,83 | $31,00 | $29,83 | 565,70K |
| 2026-06-16 | $30,00 | +1,42 % | $29,82 | $30,10 | $29,45 | 338,20K |
| 2026-06-15 | $29,58 | -1,00 % | $30,02 | $30,29 | $29,42 | 350,30K |
| 2026-06-12 | $29,88 | +1,08 % | $29,74 | $29,99 | $29,39 | 447,40K |
| 2026-06-11 | $29,56 | +1,51 % | $29,21 | $29,70 | $29,03 | 339,30K |
| 2026-06-10 | $29,12 | +1,39 % | $28,74 | $29,41 | $28,68 | 199,40K |
| 2026-06-09 | $28,72 | +0,14 % | $28,93 | $29,43 | $28,67 | 272,00K |
| 2026-06-08 | $28,68 | +0,49 % | $28,55 | $29,08 | $28,49 | 225,70K |
| 2026-06-05 | $28,54 | +0,49 % | $28,42 | $28,75 | $28,07 | 239,90K |
| 2026-06-04 | $28,40 | +3,92 % | $27,59 | $28,60 | $27,34 | 298,80K |
| 2026-06-03 | $27,33 | -3,53 % | $27,76 | $28,07 | $27,08 | 459,20K |
| 2026-06-02 | $28,33 | +4,38 % | $27,18 | $28,58 | $27,18 | 391,30K |
| 2026-06-01 | $27,14 | -0,59 % | $27,13 | $27,23 | $26,52 | 250,50K |
| 2026-05-29 | $27,30 | +1,22 % | $27,01 | $27,34 | $26,82 | 326,40K |
| 2026-05-28 | $26,97 | +0,48 % | $26,85 | $27,00 | $26,67 | 216,30K |
| 2026-05-27 | $26,84 | -1,86 % | $27,35 | $27,43 | $26,75 | 217,20K |
| 2026-05-26 | $27,35 | -0,33 % | $27,53 | $27,86 | $26,87 | 254,70K |