Holen Sie sich die Stockscreener-App
10.19
0.79%
0.08
Handel nachbörslich:
10.19
Cion Invt Corp-Aktien (CION) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $10.21 | $10.13 | $0.07 | 103,276.0 | +0.79% |
| 2025-07-22 | $10.13 | $10.01 | $0.12 | 142,391.0 | +0.70% |
| 2025-07-21 | $10.18 | $10.03 | $0.155 | 192,591.0 | -0.30% |
| 2025-07-18 | $10.26 | $10.01 | $0.25 | 690,812.0 | -0.59% |
| 2025-07-17 | $10.18 | $9.99 | $0.185 | 311,003.0 | +1.00% |
| 2025-07-16 | $10.04 | $9.83 | $0.205 | 181,938.0 | +1.31% |
| 2025-07-15 | $9.99 | $9.90 | $0.09 | 158,196.0 | -0.20% |
| 2025-07-14 | $9.95 | $9.79 | $0.16 | 180,232.0 | +0.92% |
| 2025-07-11 | $9.87 | $9.70 | $0.165 | 193,690.0 | +0.41% |
| 2025-07-10 | $9.84 | $9.67 | $0.17 | 355,491.0 | +1.45% |
| 2025-07-09 | $9.80 | $9.61 | $0.20 | 289,130.0 | -0.62% |
| 2025-07-08 | $9.77 | $9.65 | $0.12 | 152,553.0 | +0.52% |
| 2025-07-07 | $9.83 | $9.60 | $0.23 | 214,468.0 | -1.73% |
| 2025-07-03 | $9.89 | $9.73 | $0.16 | 123,203.0 | +0.61% |
| 2025-07-02 | $9.78 | $9.65 | $0.13 | 182,339.0 | +1.14% |
| 2025-07-01 | $9.67 | $9.54 | $0.135 | 273,182.0 | +0.94% |
| 2025-06-30 | $9.67 | $9.50 | $0.17 | 296,262.0 | +0.63% |
| 2025-06-27 | $9.60 | $9.43 | $0.17 | 334,241.0 | +0.21% |
| 2025-06-26 | $9.53 | $9.38 | $0.155 | 465,701.0 | +1.61% |
| 2025-06-25 | $9.39 | $9.28 | $0.115 | 281,115.0 | -0.53% |
| 2025-06-24 | $9.51 | $9.31 | $0.1966 | 321,470.0 | +1.08% |
Cion Invt Corp-Aktien (CION) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cion Invt Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CION-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cion Invt Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cion Invt Corp-Aktien (CION) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $10.26 | $9.54 | $0.72 | 3,847,771.0 | +6.48% |
| 2025-06 | $9.67 | $8.92 | $0.75 | 7,604,910.0 | -1.03% |
| 2025-05 | $10.04 | $9.35 | $0.69 | 6,236,479.0 | -2.52% |
| 2025-04 | $10.56 | $8.51 | $2.05 | 9,440,274.0 | -4.15% |
| 2025-03 | $12.71 | $10.14 | $2.57 | 8,897,526.0 | -17.46% |
| 2025-02 | $12.61 | $11.41 | $1.20 | 4,707,448.0 | +7.00% |
| 2025-01 | $11.76 | $10.77 | $0.99 | 4,679,692.0 | +2.81% |
Cion Invt Corp-Aktien (CION) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.00 | $11.19 | $0.81 | 6,742,735.0 | -4.26% |
| 2024-11 | $11.92 | $11.26 | $0.66 | 4,656,736.0 | +0.34% |
| 2024-10 | $12.16 | $11.59 | $0.57 | 3,470,848.0 | -1.60% |
| 2024-09 | $12.31 | $11.39 | $0.919 | 3,916,503.0 | -3.25% |
| 2024-08 | $12.44 | $10.85 | $1.59 | 4,013,772.0 | +0.33% |
| 2024-07 | $12.59 | $12.04 | $0.55 | 2,879,396.0 | +1.16% |
| 2024-06 | $12.50 | $11.90 | $0.60 | 4,007,049.0 | -3.12% |
| 2024-05 | $12.69 | $11.35 | $1.34 | 5,213,278.0 | +9.45% |
| 2024-04 | $11.60 | $10.68 | $0.915 | 5,253,544.0 | +3.91% |
| 2024-03 | $12.00 | $10.52 | $1.48 | 8,121,456.0 | +2.04% |
| 2024-02 | $11.30 | $10.65 | $0.655 | 5,519,672.0 | -3.66% |
| 2024-01 | $11.44 | $10.88 | $0.56 | 5,426,895.0 | -1.06% |
Cion Invt Corp-Aktien (CION) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.75 | $10.59 | $1.16 | 8,065,757.0 | +6.90% |
| 2023-11 | $11.20 | $9.88 | $1.32 | 4,482,859.0 | +7.09% |
| 2023-10 | $10.51 | $9.65 | $0.86 | 3,580,152.0 | -6.53% |
| 2023-09 | $11.25 | $10.39 | $0.86 | 3,475,497.0 | -1.40% |
| 2023-08 | $11.75 | $10.50 | $1.25 | 4,918,078.0 | -3.42% |
| 2023-07 | $11.25 | $10.30 | $0.95 | 3,202,438.0 | +6.94% |
| 2023-06 | $10.80 | $9.40 | $1.40 | 4,449,860.0 | +9.73% |
| 2023-05 | $10.29 | $8.99 | $1.29 | 4,612,458.0 | -0.21% |
| 2023-04 | $10.42 | $9.12 | $1.30 | 3,355,888.0 | -3.95% |
| 2023-03 | $11.05 | $9.27 | $1.78 | 5,501,479.0 | -9.86% |
| 2023-02 | $11.36 | $10.65 | $0.7094 | 2,519,239.0 | +2.62% |
| 2023-01 | $11.36 | $9.80 | $1.56 | 3,509,570.0 | +9.44% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):