Culp, Inc. CULP
NASDAQ · Vereinigte Staaten · Prozessindustrie
$3,89+0,25 (+6,87 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,89 | +6,87 % | $3,68 | $3,90 | $3,68 | 62,20K |
| 2026-10-01 | $3,64 | -1,89 % | $3,69 | $3,74 | $3,62 | 50,20K |
| 2026-09-30 | $3,71 | -3,64 % | $3,85 | $3,95 | $3,69 | 61,50K |
| 2026-09-29 | $3,85 | +2,94 % | $3,71 | $3,86 | $3,71 | 52,40K |
| 2026-09-28 | $3,74 | +5,06 % | $3,66 | $3,85 | $3,57 | 275,10K |
| 2026-09-25 | $3,56 | +1,42 % | $3,52 | $3,62 | $3,52 | 41,10K |
| 2026-09-24 | $3,51 | -1,96 % | $3,58 | $3,59 | $3,51 | 42,50K |
| 2026-09-23 | $3,58 | -0,56 % | $3,63 | $3,74 | $3,55 | 133,80K |
| 2026-09-22 | $3,60 | 0,00 % | $3,60 | $3,64 | $3,58 | 80,90K |
| 2026-09-21 | $3,60 | -0,83 % | $3,68 | $3,68 | $3,54 | 211,90K |
| 2026-09-18 | $3,63 | -0,27 % | $3,57 | $3,72 | $3,57 | 94,00K |
| 2026-09-17 | $3,64 | +1,96 % | $3,61 | $3,76 | $3,59 | 105,90K |
| 2026-09-16 | $3,57 | -4,29 % | $3,74 | $3,76 | $3,57 | 66,00K |
| 2026-09-15 | $3,73 | -0,53 % | $3,79 | $3,88 | $3,67 | 86,40K |
| 2026-09-14 | $3,75 | 0,00 % | $3,89 | $3,95 | $3,73 | 206,30K |
| 2026-09-11 | $3,75 | -2,09 % | $3,83 | $3,92 | $3,53 | 302,40K |
| 2026-09-10 | $3,83 | +9,74 % | $4,09 | $4,10 | $3,62 | 1,53M |
| 2026-09-09 | $3,49 | +2,05 % | $3,42 | $3,57 | $3,41 | 1,16M |
| 2026-09-08 | $3,42 | -0,29 % | $3,40 | $3,52 | $3,40 | 27,30K |
| 2026-09-04 | $3,43 | +1,78 % | $3,37 | $3,45 | $3,30 | 21,50K |
| 2026-09-03 | $3,37 | +3,06 % | $3,29 | $3,42 | $3,29 | 12,50K |
| 2026-09-02 | $3,27 | -0,91 % | $3,33 | $3,36 | $3,25 | 35,80K |
| 2026-09-01 | $3,30 | -1,79 % | $3,33 | $3,42 | $3,30 | 7,20K |
| 2026-08-31 | $3,36 | -2,33 % | $3,44 | $3,50 | $3,31 | 19,30K |
| 2026-08-28 | $3,44 | +0,29 % | $3,39 | $3,44 | $3,34 | 16,10K |
| 2026-08-27 | $3,43 | 0,00 % | $3,39 | $3,46 | $3,39 | 10,50K |
| 2026-08-26 | $3,43 | -1,44 % | $3,42 | $3,51 | $3,40 | 14,40K |
| 2026-08-25 | $3,48 | +0,87 % | $3,50 | $3,53 | $3,43 | 37,30K |
| 2026-08-24 | $3,45 | +0,88 % | $3,37 | $3,50 | $3,37 | 10,90K |
| 2026-08-21 | $3,42 | +3,95 % | $3,31 | $3,44 | $3,31 | 11,40K |
| 2026-08-20 | $3,29 | +0,61 % | $3,28 | $3,38 | $3,25 | 7,10K |
| 2026-08-19 | $3,27 | -2,68 % | $3,38 | $3,42 | $3,24 | 20,20K |
| 2026-08-18 | $3,36 | +0,30 % | $3,30 | $3,43 | $3,30 | 4,60K |
| 2026-08-17 | $3,35 | +0,90 % | $3,32 | $3,41 | $3,22 | 31,90K |
| 2026-08-14 | $3,32 | -2,64 % | $3,41 | $3,50 | $3,32 | 41,10K |
| 2026-08-13 | $3,41 | -1,45 % | $3,46 | $3,51 | $3,41 | 8,20K |
| 2026-08-12 | $3,46 | +0,29 % | $3,45 | $3,50 | $3,45 | 9,80K |
| 2026-08-11 | $3,45 | +2,37 % | $3,37 | $3,49 | $3,35 | 13,70K |
| 2026-08-10 | $3,37 | -3,16 % | $3,50 | $3,56 | $3,37 | 13,20K |
| 2026-08-07 | $3,48 | -1,69 % | $3,50 | $3,57 | $3,43 | 10,40K |
| 2026-08-06 | $3,54 | +1,14 % | $3,43 | $3,60 | $3,41 | 6,60K |
| 2026-08-05 | $3,50 | +1,45 % | $3,47 | $3,54 | $3,45 | 7,30K |
| 2026-08-04 | $3,45 | -1,15 % | $3,62 | $3,62 | $3,45 | 38,00K |
| 2026-08-03 | $3,49 | +0,29 % | $3,49 | $3,65 | $3,49 | 9,80K |
| 2026-07-31 | $3,48 | -1,69 % | $3,54 | $3,56 | $3,46 | 13,90K |
| 2026-07-30 | $3,54 | -0,84 % | $3,63 | $3,63 | $3,54 | 11,50K |
| 2026-07-29 | $3,57 | +0,28 % | $3,54 | $3,62 | $3,53 | 3,60K |
| 2026-07-28 | $3,56 | -0,84 % | $3,63 | $3,63 | $3,54 | 6,20K |
| 2026-07-27 | $3,59 | +1,13 % | $3,62 | $3,70 | $3,56 | 4,90K |
| 2026-07-24 | $3,55 | +1,14 % | $3,51 | $3,60 | $3,48 | 6,70K |
| 2026-07-23 | $3,51 | -4,88 % | $3,65 | $3,73 | $3,51 | 9,70K |
| 2026-07-22 | $3,69 | -0,27 % | $3,81 | $3,81 | $3,66 | 7,00K |
| 2026-07-21 | $3,70 | -1,33 % | $3,80 | $3,81 | $3,65 | 12,40K |
| 2026-07-20 | $3,75 | +1,35 % | $3,73 | $3,82 | $3,59 | 36,10K |
| 2026-07-17 | $3,70 | -2,37 % | $3,84 | $3,90 | $3,58 | 16,40K |
| 2026-07-16 | $3,79 | -0,79 % | $3,82 | $3,90 | $3,78 | 9,60K |
| 2026-07-15 | $3,82 | +0,79 % | $3,78 | $3,89 | $3,73 | 35,90K |
| 2026-07-14 | $3,79 | +9,54 % | $3,80 | $4,14 | $3,68 | 138,00K |
| 2026-07-13 | $3,46 | +7,45 % | $3,24 | $3,59 | $3,24 | 47,10K |
| 2026-07-10 | $3,22 | +1,26 % | $3,16 | $3,28 | $3,16 | 19,00K |
| 2026-07-09 | $3,18 | +0,95 % | $3,15 | $3,23 | $3,08 | 17,20K |
| 2026-07-08 | $3,15 | -1,87 % | $3,20 | $3,32 | $3,14 | 13,80K |
| 2026-07-07 | $3,21 | -3,60 % | $3,30 | $3,35 | $3,21 | 23,00K |
| 2026-07-06 | $3,33 | -2,92 % | $3,34 | $3,40 | $3,31 | 18,40K |
| 2026-07-02 | $3,43 | +11,00 % | $3,20 | $3,50 | $3,10 | 57,10K |
| 2026-07-01 | $3,09 | -0,32 % | $3,11 | $3,19 | $3,09 | 85,50K |
| 2026-06-30 | $3,10 | -0,32 % | $3,09 | $3,18 | $3,09 | 12,70K |
| 2026-06-29 | $3,11 | +0,97 % | $3,21 | $3,22 | $3,05 | 13,30K |
| 2026-06-26 | $3,08 | -0,32 % | $3,13 | $3,20 | $3,06 | 132,80K |
| 2026-06-25 | $3,09 | -0,32 % | $3,14 | $3,22 | $3,08 | 13,90K |
| 2026-06-24 | $3,10 | -0,64 % | $3,19 | $3,21 | $3,06 | 29,60K |
| 2026-06-23 | $3,12 | -0,95 % | $3,07 | $3,18 | $3,07 | 10,30K |
| 2026-06-22 | $3,15 | -1,56 % | $3,24 | $3,24 | $3,13 | 8,70K |
| 2026-06-18 | $3,20 | +2,24 % | $3,15 | $3,20 | $3,07 | 68,60K |
| 2026-06-17 | $3,13 | -1,88 % | $3,21 | $3,34 | $3,13 | 14,90K |
| 2026-06-16 | $3,19 | +1,27 % | $3,20 | $3,25 | $3,11 | 31,20K |
| 2026-06-15 | $3,15 | +1,94 % | $3,13 | $3,39 | $3,07 | 146,30K |
| 2026-06-12 | $3,09 | +1,98 % | $3,03 | $3,20 | $3,03 | 31,10K |
| 2026-06-11 | $3,03 | -1,30 % | $3,15 | $3,15 | $3,02 | 6,00K |
| 2026-06-10 | $3,07 | +0,66 % | $3,10 | $3,12 | $3,02 | 14,00K |
| 2026-06-09 | $3,05 | -1,29 % | $3,08 | $3,20 | $3,05 | 23,10K |
| 2026-06-08 | $3,09 | -2,22 % | $3,16 | $3,20 | $3,06 | 13,90K |
| 2026-06-05 | $3,16 | -0,94 % | $3,20 | $3,20 | $3,05 | 11,80K |
| 2026-06-04 | $3,19 | +0,63 % | $3,22 | $3,25 | $3,15 | 17,60K |
| 2026-06-03 | $3,17 | -0,94 % | $3,22 | $3,22 | $3,10 | 5,70K |
| 2026-06-02 | $3,20 | +1,59 % | $3,07 | $3,22 | $3,06 | 14,70K |
| 2026-06-01 | $3,15 | +1,61 % | $3,10 | $3,17 | $3,04 | 11,40K |
| 2026-05-29 | $3,10 | +2,65 % | $3,03 | $3,14 | $2,91 | 55,30K |
| 2026-05-28 | $3,02 | +0,33 % | $3,04 | $3,17 | $2,97 | 64,70K |
| 2026-05-27 | $3,01 | -3,53 % | $3,15 | $3,15 | $3,01 | 10,00K |