Holen Sie sich die Stockscreener-App
49.77
0.05%
-0.025
Handel nachbörslich:
49.78
0.005
+0.01%
Central Securities Corp-Aktien (CET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $50.15 | $49.57 | $0.58 | 35,698.0 | -0.05% |
| 2025-08-14 | $50.02 | $49.68 | $0.3378 | 17,337.0 | -0.12% |
| 2025-08-13 | $49.97 | $49.31 | $0.6637 | 38,181.0 | +0.63% |
| 2025-08-12 | $49.58 | $48.54 | $1.04 | 17,596.0 | +1.65% |
| 2025-08-11 | $49.00 | $48.55 | $0.45 | 15,456.0 | -0.32% |
| 2025-08-08 | $48.92 | $48.38 | $0.54 | 26,509.0 | +0.42% |
| 2025-08-07 | $48.75 | $48.39 | $0.3575 | 24,455.0 | +0.26% |
| 2025-08-06 | $48.73 | $48.25 | $0.48 | 28,761.0 | +0.66% |
| 2025-08-05 | $48.61 | $48.17 | $0.4388 | 29,069.0 | -0.21% |
| 2025-08-04 | $48.55 | $48.06 | $0.4937 | 25,095.0 | +0.73% |
| 2025-08-01 | $48.39 | $47.76 | $0.63 | 12,536.0 | -1.42% |
| 2025-07-31 | $48.75 | $48.68 | $0.0686 | 5,889.0 | +0.46% |
| 2025-07-30 | $48.78 | $48.47 | $0.315 | 4,592.0 | -0.07% |
| 2025-07-29 | $48.88 | $48.43 | $0.4498 | 5,247.0 | +0.02% |
| 2025-07-28 | $48.79 | $48.45 | $0.3381 | 14,410.0 | -0.40% |
| 2025-07-25 | $48.78 | $48.25 | $0.53 | 11,586.0 | +0.67% |
| 2025-07-24 | $48.64 | $48.36 | $0.2799 | 13,843.0 | -0.14% |
| 2025-07-23 | $48.56 | $48.43 | $0.1319 | 2,090.0 | -0.12% |
| 2025-07-22 | $48.50 | $48.31 | $0.19 | 1,953.0 | -0.02% |
| 2025-07-21 | $48.50 | $48.02 | $0.48 | 10,548.0 | +0.21% |
| 2025-07-18 | $48.48 | $48.05 | $0.43 | 5,976.0 | +0.83% |
| 2025-07-17 | $48.42 | $47.79 | $0.63 | 22,404.0 | +0.33% |
| 2025-07-16 | $48.28 | $47.80 | $0.4785 | 9,544.0 | -0.17% |
Central Securities Corp-Aktien (CET) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Central Securities Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CET-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Central Securities Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Central Securities Corp-Aktien (CET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $50.15 | $47.76 | $2.39 | 306,391.0 | +2.23% |
| 2025-07 | $48.88 | $47.70 | $1.18 | 209,172.0 | +1.73% |
| 2025-06 | $48.28 | $46.05 | $2.23 | 421,148.0 | +2.99% |
| 2025-05 | $47.50 | $44.01 | $3.49 | 528,377.0 | +4.95% |
| 2025-04 | $45.67 | $40.24 | $5.43 | 895,517.0 | -1.51% |
| 2025-03 | $47.35 | $44.30 | $3.05 | 575,548.0 | -4.16% |
| 2025-02 | $48.48 | $46.25 | $2.22 | 447,774.0 | -1.57% |
| 2025-01 | $47.98 | $44.53 | $3.45 | 526,398.0 | +4.31% |
Central Securities Corp-Aktien (CET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.65 | $45.12 | $2.53 | 671,709.0 | -2.98% |
| 2024-11 | $49.51 | $46.02 | $3.49 | 645,675.0 | +0.84% |
| 2024-10 | $47.38 | $45.22 | $2.16 | 547,043.0 | +1.55% |
| 2024-09 | $46.20 | $43.64 | $2.56 | 573,322.0 | +2.71% |
| 2024-08 | $44.73 | $41.87 | $2.86 | 966,178.0 | +2.36% |
| 2024-07 | $44.90 | $43.00 | $1.90 | 503,212.0 | -0.96% |
| 2024-06 | $44.18 | $42.75 | $1.43 | 322,351.0 | +2.49% |
| 2024-05 | $43.62 | $40.53 | $3.09 | 499,899.0 | +5.35% |
| 2024-04 | $41.99 | $40.08 | $1.91 | 654,502.0 | -2.40% |
| 2024-03 | $41.80 | $38.85 | $2.95 | 835,942.0 | +7.57% |
| 2024-02 | $39.02 | $37.55 | $1.47 | 601,124.0 | +3.68% |
| 2024-01 | $38.26 | $36.89 | $1.37 | 1,105,068.0 | -0.85% |
Central Securities Corp-Aktien (CET) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.24 | $36.32 | $1.92 | 621,459.0 | +2.03% |
| 2023-11 | $37.02 | $34.77 | $2.25 | 443,488.0 | +5.14% |
| 2023-10 | $36.37 | $34.58 | $1.79 | 768,964.0 | -0.68% |
| 2023-09 | $36.88 | $35.45 | $1.43 | 411,202.0 | -1.53% |
| 2023-08 | $37.19 | $35.45 | $1.74 | 308,433.0 | -2.94% |
| 2023-07 | $37.30 | $35.85 | $1.44 | 228,681.0 | +1.59% |
| 2023-06 | $36.61 | $34.90 | $1.71 | 407,897.0 | +4.79% |
| 2023-05 | $35.38 | $33.85 | $1.53 | 405,578.0 | -0.40% |
| 2023-04 | $35.16 | $34.45 | $0.705 | 434,858.0 | +0.57% |
| 2023-03 | $35.75 | $33.07 | $2.68 | 314,067.0 | -1.50% |
| 2023-02 | $36.38 | $34.86 | $1.52 | 239,602.0 | -0.39% |
| 2023-01 | $35.73 | $33.46 | $2.27 | 371,743.0 | +6.17% |
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):