Holen Sie sich die Stockscreener-App
6.64
1.37%
0.09
Handel nachbörslich:
6.66
0.02
+0.30%
Cion Invt Corp-Aktien (CION) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $6.70 | $6.57 | $0.1343 | 288,895.0 | +1.37% |
| 2026-05-22 | $6.64 | $6.55 | $0.09 | 332,387.0 | -0.76% |
| 2026-05-21 | $6.73 | $6.60 | $0.13 | 472,247.0 | -1.05% |
| 2026-05-20 | $6.72 | $6.55 | $0.1699 | 328,582.0 | +1.06% |
| 2026-05-19 | $6.66 | $6.55 | $0.105 | 495,503.0 | -0.75% |
| 2026-05-18 | $6.81 | $6.63 | $0.175 | 480,208.0 | -1.19% |
| 2026-05-15 | $6.82 | $6.59 | $0.23 | 581,339.0 | -1.32% |
| 2026-05-14 | $6.90 | $6.78 | $0.118 | 468,024.0 | +0.44% |
| 2026-05-13 | $6.87 | $6.64 | $0.225 | 629,881.0 | +0.00% |
| 2026-05-12 | $6.93 | $6.75 | $0.185 | 560,083.0 | -0.59% |
| 2026-05-11 | $7.19 | $6.82 | $0.37 | 1,261,802.0 | -6.31% |
| 2026-05-08 | $7.54 | $7.19 | $0.351 | 824,921.0 | -1.35% |
| 2026-05-07 | $7.49 | $6.91 | $0.58 | 1,790,509.0 | -5.26% |
| 2026-05-06 | $7.91 | $7.75 | $0.165 | 458,036.0 | -1.27% |
| 2026-05-05 | $7.90 | $7.69 | $0.21 | 627,632.0 | +1.15% |
| 2026-05-04 | $7.99 | $7.80 | $0.19 | 638,396.0 | -2.13% |
| 2026-05-01 | $7.98 | $7.78 | $0.20 | 389,831.0 | +2.84% |
| 2026-04-30 | $7.80 | $7.52 | $0.28 | 401,169.0 | +3.19% |
| 2026-04-29 | $7.58 | $7.49 | $0.085 | 326,215.0 | -1.31% |
| 2026-04-28 | $7.65 | $7.51 | $0.135 | 396,802.0 | +1.74% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $7.99 | $6.55 | $1.44 | 10,898,958.0 | -14.43% |
| 2026-04 | $7.83 | $6.60 | $1.24 | 11,417,543.0 | +13.45% |
| 2026-03 | $8.29 | $6.50 | $1.79 | 18,032,151.0 | -14.29% |
| 2026-02 | $9.30 | $7.97 | $1.33 | 9,675,615.0 | -14.19% |
| 2026-01 | $9.93 | $9.17 | $0.764 | 7,709,625.0 | -3.83% |
Cion Invt Corp-Aktien (CION) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $10.40 | $9.43 | $0.97 | 9,077,995.0 | -4.23% |
| 2025-11 | $10.26 | $8.94 | $1.32 | 5,899,099.0 | +11.04% |
| 2025-10 | $9.64 | $9.03 | $0.615 | 6,285,225.0 | -3.48% |
| 2025-09 | $10.44 | $9.43 | $1.01 | 6,530,897.0 | -12.22% |
| 2025-08 | $10.93 | $9.43 | $1.50 | 5,759,380.0 | +11.80% |
| 2025-07 | $10.27 | $9.54 | $0.73 | 5,094,452.0 | +0.94% |
| 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% |
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):