Holen Sie sich die Stockscreener-App
12.96
1.09%
0.14
Compania Cervecerias Unidas S A Adr-Aktien (CCU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $13.08 | $12.79 | $0.29 | 118,964.0 | +1.09% |
| 2025-12-09 | $13.06 | $12.80 | $0.26 | 249,824.0 | -1.23% |
| 2025-12-08 | $13.04 | $12.72 | $0.32 | 109,840.0 | +0.31% |
| 2025-12-05 | $13.28 | $12.92 | $0.36 | 208,324.0 | -1.82% |
| 2025-12-04 | $13.51 | $13.10 | $0.405 | 260,060.0 | -1.86% |
| 2025-12-03 | $13.56 | $13.38 | $0.185 | 279,574.0 | -0.07% |
| 2025-12-02 | $13.73 | $13.37 | $0.36 | 237,239.0 | -0.52% |
| 2025-12-01 | $13.64 | $13.36 | $0.285 | 157,009.0 | +0.97% |
| 2025-11-28 | $13.40 | $13.25 | $0.15 | 57,033.0 | +0.75% |
| 2025-11-26 | $13.35 | $13.18 | $0.175 | 270,190.0 | +2.08% |
| 2025-11-25 | $13.10 | $12.78 | $0.32 | 262,665.0 | +2.36% |
| 2025-11-24 | $12.76 | $12.52 | $0.237 | 168,121.0 | +0.39% |
| 2025-11-21 | $12.89 | $12.63 | $0.26 | 193,828.0 | -0.86% |
| 2025-11-20 | $13.03 | $12.76 | $0.27 | 352,140.0 | -0.70% |
| 2025-11-19 | $13.16 | $12.73 | $0.426 | 126,771.0 | -1.08% |
| 2025-11-18 | $13.05 | $12.72 | $0.33 | 164,416.0 | -1.14% |
| 2025-11-17 | $13.38 | $13.08 | $0.30 | 277,113.0 | +1.54% |
| 2025-11-14 | $13.04 | $12.87 | $0.17 | 203,436.0 | -1.82% |
| 2025-11-13 | $13.52 | $13.16 | $0.36 | 155,354.0 | +0.61% |
| 2025-11-12 | $13.19 | $12.82 | $0.37 | 143,803.0 | +2.58% |
| 2025-11-11 | $12.79 | $12.51 | $0.285 | 147,355.0 | +2.32% |
Compania Cervecerias Unidas S A Adr-Aktien (CCU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Compania Cervecerias Unidas S A Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Compania Cervecerias Unidas S A Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Compania Cervecerias Unidas S A Adr-Aktien (CCU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.73 | $12.72 | $1.01 | 1,739,798.0 | -3.14% |
| 2025-11 | $13.52 | $12.20 | $1.32 | 3,204,315.0 | +3.72% |
| 2025-10 | $13.20 | $11.35 | $1.85 | 2,861,779.0 | +6.44% |
| 2025-09 | $12.47 | $11.57 | $0.90 | 2,809,844.0 | -2.02% |
| 2025-08 | $12.80 | $11.58 | $1.22 | 4,003,385.0 | +5.46% |
| 2025-07 | $13.60 | $11.55 | $2.05 | 5,005,001.0 | -9.21% |
| 2025-06 | $13.95 | $12.45 | $1.50 | 3,272,529.0 | -5.21% |
| 2025-05 | $15.57 | $13.51 | $2.06 | 4,215,870.0 | -10.45% |
| 2025-04 | $15.75 | $13.43 | $2.32 | 5,900,393.0 | +0.13% |
| 2025-03 | $15.64 | $13.82 | $1.82 | 4,797,241.0 | +8.96% |
| 2025-02 | $14.14 | $11.79 | $2.35 | 3,594,247.0 | +14.91% |
| 2025-01 | $12.26 | $11.19 | $1.07 | 2,816,821.0 | +7.15% |
Compania Cervecerias Unidas S A Adr-Aktien (CCU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.97 | $11.06 | $0.91 | 4,771,966.0 | -1.31% |
| 2024-11 | $11.60 | $10.65 | $0.9498 | 2,472,924.0 | +5.62% |
| 2024-10 | $11.70 | $10.82 | $0.88 | 2,904,694.0 | -6.71% |
| 2024-09 | $11.82 | $10.03 | $1.79 | 7,919,007.0 | +3.84% |
| 2024-08 | $11.77 | $10.00 | $1.77 | 2,342,223.0 | +2.00% |
| 2024-07 | $12.52 | $10.87 | $1.65 | 2,737,070.0 | -3.51% |
| 2024-06 | $12.69 | $11.20 | $1.49 | 1,410,041.0 | -9.03% |
| 2024-05 | $13.74 | $12.06 | $1.68 | 2,034,563.0 | +3.39% |
| 2024-04 | $12.79 | $11.60 | $1.19 | 2,956,683.0 | +0.92% |
| 2024-03 | $12.13 | $11.15 | $0.98 | 2,972,440.0 | +3.10% |
| 2024-02 | $12.38 | $11.38 | $1.00 | 3,969,323.0 | -2.35% |
| 2024-01 | $13.05 | $11.74 | $1.31 | 3,666,251.0 | -5.02% |
Compania Cervecerias Unidas S A Adr-Aktien (CCU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.61 | $12.51 | $1.10 | 4,887,923.0 | +2.37% |
| 2023-11 | $12.38 | $11.16 | $1.22 | 9,448,892.0 | +8.89% |
| 2023-10 | $12.64 | $10.82 | $1.82 | 2,499,592.0 | -10.71% |
| 2023-09 | $14.88 | $12.35 | $2.53 | 2,467,714.0 | -14.46% |
| 2023-08 | $16.96 | $14.67 | $2.29 | 2,271,150.0 | -11.95% |
| 2023-07 | $17.74 | $15.89 | $1.85 | 4,061,249.0 | +3.08% |
| 2023-06 | $16.44 | $14.90 | $1.54 | 1,847,859.0 | +8.93% |
| 2023-05 | $17.48 | $14.79 | $2.69 | 2,330,058.0 | -7.28% |
| 2023-04 | $16.35 | $14.62 | $1.73 | 1,768,533.0 | +2.82% |
| 2023-03 | $16.60 | $14.25 | $2.35 | 3,574,200.0 | +2.96% |
| 2023-02 | $16.07 | $14.75 | $1.32 | 2,768,746.0 | -2.75% |
| 2023-01 | $15.67 | $12.59 | $3.08 | 3,731,295.0 | +18.98% |
3.36%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):