Holen Sie sich die Stockscreener-App
7.08
6.60%
-0.50
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Creative Media Community Trust-Aktien (CMCT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $7.47 | $6.94 | $0.53 | 16,680.0 | -6.60% |
| 2025-09-04 | $7.58 | $7.04 | $0.54 | 25,135.0 | +6.12% |
| 2025-09-03 | $7.14 | $6.50 | $0.6431 | 6,891.0 | +10.92% |
| 2025-09-02 | $6.68 | $6.27 | $0.4107 | 28,283.0 | +2.71% |
| 2025-08-29 | $6.74 | $6.21 | $0.5252 | 4,731.0 | -0.95% |
| 2025-08-28 | $6.80 | $6.33 | $0.47 | 7,802.0 | -0.94% |
| 2025-08-27 | $6.63 | $6.17 | $0.46 | 5,998.0 | -3.18% |
| 2025-08-26 | $6.89 | $6.49 | $0.40 | 24,879.0 | +3.29% |
| 2025-08-25 | $7.07 | $6.01 | $1.06 | 99,179.0 | +4.07% |
| 2025-08-22 | $6.52 | $6.14 | $0.3777 | 11,627.0 | -5.39% |
| 2025-08-21 | $6.65 | $6.25 | $0.398 | 6,430.0 | +0.31% |
| 2025-08-20 | $6.75 | $5.98 | $0.767 | 45,563.0 | -4.22% |
| 2025-08-19 | $7.01 | $6.61 | $0.3983 | 16,815.0 | -2.38% |
| 2025-08-18 | $7.23 | $6.62 | $0.61 | 74,558.0 | -2.33% |
| 2025-08-15 | $7.52 | $7.00 | $0.52 | 95,092.0 | -5.41% |
| 2025-08-14 | $7.60 | $6.52 | $1.08 | 37,005.0 | +3.45% |
| 2025-08-13 | $8.02 | $6.80 | $1.22 | 77,557.0 | -12.45% |
| 2025-08-12 | $8.42 | $7.61 | $0.81 | 42,837.0 | +7.26% |
| 2025-08-11 | $8.45 | $7.64 | $0.8081 | 92,557.0 | -10.04% |
| 2025-08-08 | $8.83 | $8.30 | $0.53 | 164,594.0 | -7.45% |
Creative Media Community Trust-Aktien (CMCT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Creative Media Community Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CMCT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Creative Media Community Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Creative Media Community Trust-Aktien (CMCT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $7.58 | $6.27 | $1.31 | 93,669.0 | +12.92% |
| 2025-08 | $9.80 | $5.39 | $4.41 | 18,997,334.0 | +4.50% |
| 2025-07 | $8.97 | $6.00 | $2.97 | 256,862.0 | -25.37% |
| 2025-06 | $10.90 | $7.09 | $3.81 | 266,928.0 | +3.74% |
| 2025-05 | $8.02 | $5.49 | $2.53 | 376,139.0 | +39.14% |
| 2025-04 | $6.80 | $4.03 | $2.77 | 2,028,730.6 | -11.13% |
| 2025-03 | $19.00 | $5.28 | $13.72 | 1,396,793.8 | -63.56% |
| 2025-02 | $20.00 | $15.75 | $4.25 | 86,025.1 | -9.47% |
| 2025-01 | $73.67 | $15.88 | $57.80 | 876,985.8 | -66.22% |
Creative Media Community Trust-Aktien (CMCT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $79.80 | $27.80 | $52.00 | 221,549.9 | -39.80% |
| 2024-11 | $122.5 | $52.50 | $69.97 | 60,777.1 | -39.96% |
| 2024-10 | $182.5 | $107.7 | $74.75 | 59,168.1 | -9.16% |
| 2024-09 | $514.6 | $105.0 | $409.6 | 34,104.4 | -74.87% |
| 2024-08 | $551.4 | $465.6 | $85.77 | 835.9 | -7.64% |
| 2024-07 | $673.9 | $504.8 | $169.1 | 2,587.8 | -19.70% |
| 2024-06 | $725.4 | $617.6 | $107.8 | 704.3 | -6.60% |
| 2024-05 | $814.8 | $696.0 | $118.8 | 663.3 | -13.90% |
| 2024-04 | $1,100.3 | $794.0 | $306.3 | 859.0 | -21.48% |
| 2024-03 | $1,066.0 | $857.7 | $208.3 | 573.1 | +18.33% |
| 2024-02 | $884.7 | $781.7 | $102.9 | 546.8 | +4.65% |
| 2024-01 | $977.8 | $818.5 | $159.3 | 697.9 | -6.78% |
Creative Media Community Trust-Aktien (CMCT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $985.1 | $803.8 | $181.3 | 1,925.0 | -3.90% |
| 2023-11 | $1,027.5 | $928.8 | $98.74 | 1,103.3 | -5.07% |
| 2023-10 | $1,095.4 | $877.3 | $218.1 | 859.1 | -0.12% |
| 2023-09 | $1,129.7 | $980.2 | $149.5 | 755.8 | -6.90% |
| 2023-08 | $1,194.0 | $965.5 | $228.5 | 789.8 | -4.81% |
| 2023-07 | $1,221.8 | $1,102.8 | $119.0 | 732.9 | -8.42% |
| 2023-06 | $1,357.6 | $1,177.9 | $179.8 | 789.9 | -3.48% |
| 2023-05 | $1,286.1 | $992.7 | $293.4 | 3,228.8 | +15.40% |
| 2023-04 | $1,421.4 | $975.3 | $446.0 | 5,824.7 | +10.07% |
| 2023-03 | $1,242.5 | $953.3 | $289.2 | 5,064.5 | -19.88% |
| 2023-02 | $1,421.4 | $1,137.1 | $284.3 | 1,897.9 | -3.79% |
| 2023-01 | $1,421.4 | $1,200.8 | $220.6 | 578.2 | +7.76% |
2.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):