Holen Sie sich die Stockscreener-App
8.23
1.11%
0.09
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $8.24 | $8.14 | $0.0981 | 935,635.0 | +1.11% |
| 2025-07-02 | $8.15 | $8.08 | $0.07 | 1,231,456.0 | +0.37% |
| 2025-07-01 | $8.19 | $8.11 | $0.081 | 1,789,253.0 | -0.12% |
| 2025-06-30 | $8.12 | $7.99 | $0.13 | 2,577,151.0 | +1.75% |
| 2025-06-27 | $7.99 | $7.94 | $0.05 | 1,080,456.0 | +0.38% |
| 2025-06-26 | $7.96 | $7.93 | $0.03 | 861,845.0 | -0.13% |
| 2025-06-25 | $8.00 | $7.94 | $0.06 | 885,109.0 | -0.38% |
| 2025-06-24 | $8.00 | $7.92 | $0.08 | 1,171,549.0 | +1.14% |
| 2025-06-23 | $7.90 | $7.70 | $0.1978 | 1,809,077.0 | +1.67% |
| 2025-06-20 | $7.83 | $7.76 | $0.07 | 1,176,953.0 | -0.51% |
| 2025-06-18 | $7.87 | $7.79 | $0.08 | 931,971.0 | +0.00% |
| 2025-06-17 | $7.87 | $7.77 | $0.10 | 1,449,421.0 | -0.76% |
| 2025-06-16 | $7.93 | $7.83 | $0.0952 | 1,903,904.0 | -1.13% |
| 2025-06-13 | $8.03 | $7.94 | $0.09 | 5,172,929.0 | -0.75% |
| 2025-06-12 | $8.05 | $7.98 | $0.0678 | 1,648,306.0 | -0.12% |
| 2025-06-11 | $8.08 | $8.01 | $0.0654 | 1,725,506.0 | +0.00% |
| 2025-06-10 | $8.05 | $7.98 | $0.07 | 1,770,261.0 | +0.37% |
| 2025-06-09 | $8.03 | $7.93 | $0.10 | 1,836,709.0 | +0.63% |
| 2025-06-06 | $7.98 | $7.91 | $0.07 | 1,372,207.0 | +0.89% |
| 2025-06-05 | $7.93 | $7.83 | $0.10 | 1,508,198.0 | -0.51% |
| 2025-06-04 | $7.94 | $7.87 | $0.0678 | 1,288,051.0 | +0.64% |
| 2025-06-03 | $7.87 | $7.81 | $0.06 | 1,370,310.0 | +0.90% |
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cornerstone Strategic Investment Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CLM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cornerstone Strategic Investment Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $8.24 | $8.08 | $0.16 | 3,956,344.0 | +1.35% |
| 2025-06 | $8.12 | $7.70 | $0.4178 | 33,357,899.0 | +4.50% |
| 2025-05 | $7.78 | $6.98 | $0.80 | 37,168,914.0 | +12.12% |
| 2025-04 | $7.50 | $6.16 | $1.34 | 62,704,124.0 | -6.73% |
| 2025-03 | $8.06 | $7.06 | $1.00 | 37,425,815.0 | -5.95% |
| 2025-02 | $9.10 | $7.62 | $1.47 | 52,830,474.0 | -11.43% |
| 2025-01 | $9.04 | $8.53 | $0.51 | 31,446,610.0 | +3.84% |
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.30 | $7.95 | $1.35 | 49,102,944.0 | -5.13% |
| 2024-11 | $9.01 | $8.02 | $0.99 | 42,135,346.0 | +11.71% |
| 2024-10 | $8.17 | $7.63 | $0.54 | 37,017,186.0 | +4.56% |
| 2024-09 | $7.70 | $7.43 | $0.27 | 28,593,471.0 | +1.19% |
| 2024-08 | $7.76 | $6.50 | $1.26 | 34,483,473.0 | -1.43% |
| 2024-07 | $7.84 | $7.62 | $0.22 | 29,562,549.0 | +0.00% |
| 2024-06 | $7.73 | $7.46 | $0.2745 | 25,769,086.0 | +1.32% |
| 2024-05 | $7.65 | $7.30 | $0.35 | 29,094,829.0 | +3.12% |
| 2024-04 | $7.79 | $7.09 | $0.70 | 36,006,279.0 | -1.99% |
| 2024-03 | $7.54 | $7.21 | $0.334 | 23,146,405.0 | +3.44% |
| 2024-02 | $7.34 | $7.11 | $0.23 | 28,434,337.0 | +1.96% |
| 2024-01 | $7.28 | $6.95 | $0.33 | 30,569,111.0 | -0.83% |
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.54 | $7.14 | $0.3992 | 28,389,633.0 | -1.37% |
| 2023-11 | $7.43 | $6.84 | $0.59 | 29,506,378.0 | +7.52% |
| 2023-10 | $8.05 | $6.25 | $1.80 | 50,551,244.0 | -15.78% |
| 2023-09 | $8.52 | $7.71 | $0.81 | 26,867,678.0 | -3.25% |
| 2023-08 | $8.84 | $7.63 | $1.21 | 37,839,426.0 | -4.81% |
| 2023-07 | $8.80 | $8.30 | $0.50 | 26,874,346.0 | +4.30% |
| 2023-06 | $8.44 | $7.92 | $0.52 | 23,538,079.0 | +5.54% |
| 2023-05 | $7.99 | $7.58 | $0.41 | 23,652,778.0 | +1.93% |
| 2023-04 | $7.93 | $7.53 | $0.40 | 18,836,765.0 | +0.00% |
| 2023-03 | $8.14 | $7.18 | $0.96 | 33,514,071.0 | -3.11% |
| 2023-02 | $8.46 | $7.99 | $0.465 | 28,264,459.0 | -0.37% |
| 2023-01 | $8.12 | $7.42 | $0.705 | 28,092,009.0 | +9.50% |
0.40%
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):