Holen Sie sich die Stockscreener-App
50.24
1.99%
0.98
Handel nachbörslich:
50.24
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $50.44 | $49.67 | $0.77 | 39,555.0 | +1.99% |
| 2026-05-22 | $49.37 | $48.91 | $0.46 | 55,395.0 | +1.36% |
| 2026-05-21 | $48.76 | $47.60 | $1.16 | 123,383.0 | +0.70% |
| 2026-05-20 | $48.26 | $47.00 | $1.26 | 33,681.0 | +2.83% |
| 2026-05-19 | $47.10 | $46.37 | $0.73 | 26,831.0 | +0.36% |
| 2026-05-18 | $46.88 | $46.36 | $0.52 | 30,817.0 | +1.06% |
| 2026-05-15 | $46.76 | $46.27 | $0.4943 | 23,198.0 | -1.57% |
| 2026-05-14 | $47.32 | $46.90 | $0.42 | 31,878.0 | -0.02% |
| 2026-05-13 | $47.30 | $46.58 | $0.725 | 51,079.0 | -0.61% |
| 2026-05-12 | $47.75 | $46.65 | $1.10 | 51,643.0 | -1.13% |
| 2026-05-11 | $48.09 | $47.70 | $0.39 | 26,518.0 | +0.53% |
| 2026-05-08 | $47.60 | $46.87 | $0.73 | 25,406.0 | +0.93% |
| 2026-05-07 | $47.57 | $47.01 | $0.56 | 27,164.0 | -1.05% |
| 2026-05-06 | $47.66 | $47.17 | $0.49 | 34,778.0 | +0.46% |
| 2026-05-05 | $47.64 | $47.02 | $0.623 | 38,874.0 | +0.51% |
| 2026-05-04 | $47.70 | $47.12 | $0.585 | 36,081.0 | -0.42% |
| 2026-05-01 | $47.40 | $47.01 | $0.3899 | 20,093.0 | +1.43% |
| 2026-04-30 | $46.73 | $46.10 | $0.63 | 24,584.0 | +1.79% |
| 2026-04-29 | $45.91 | $45.52 | $0.3926 | 37,821.0 | +0.13% |
| 2026-04-28 | $46.45 | $45.66 | $0.7935 | 21,819.0 | -1.01% |
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Counterpoint Quantitative Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Counterpoint Quantitative Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $50.44 | $46.27 | $4.17 | 715,929.0 | +7.51% |
| 2026-04 | $47.32 | $41.22 | $6.10 | 1,226,665.0 | +11.82% |
| 2026-03 | $45.25 | $40.23 | $5.02 | 1,007,341.0 | -6.20% |
| 2026-02 | $44.99 | $41.09 | $3.91 | 647,604.0 | +3.39% |
| 2026-01 | $45.09 | $40.07 | $5.02 | 1,001,570.0 | +7.46% |
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $41.36 | $39.51 | $1.85 | 459,472.0 | +0.42% |
| 2025-11 | $40.33 | $37.29 | $3.04 | 214,222.0 | +2.53% |
| 2025-10 | $40.28 | $37.94 | $2.34 | 458,556.0 | -0.50% |
| 2025-09 | $39.58 | $36.83 | $2.75 | 216,422.0 | +6.27% |
| 2025-08 | $37.22 | $35.06 | $2.16 | 228,176.0 | +3.95% |
| 2025-07 | $37.20 | $35.64 | $1.56 | 322,329.0 | -3.86% |
| 2025-06 | $37.72 | $34.68 | $3.04 | 366,897.0 | +6.71% |
| 2025-05 | $35.43 | $32.92 | $2.51 | 259,472.0 | +6.18% |
| 2025-04 | $34.05 | $28.48 | $5.57 | 365,643.0 | -2.01% |
| 2025-03 | $36.18 | $32.17 | $4.01 | 227,139.0 | -6.45% |
| 2025-02 | $37.46 | $35.05 | $2.41 | 355,767.0 | -2.91% |
| 2025-01 | $37.55 | $34.08 | $3.47 | 222,036.0 | +7.38% |
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.71 | $34.05 | $2.66 | 238,571.0 | -6.27% |
| 2024-11 | $36.74 | $33.56 | $3.18 | 185,291.0 | +9.63% |
| 2024-10 | $34.47 | $32.74 | $1.73 | 131,439.0 | -0.12% |
| 2024-09 | $33.52 | $29.94 | $3.58 | 138,826.0 | +4.68% |
| 2024-08 | $32.33 | $28.33 | $4.00 | 115,020.0 | -0.35% |
| 2024-07 | $33.02 | $31.02 | $2.00 | 162,880.0 | +2.93% |
| 2024-06 | $31.92 | $30.92 | $0.9999 | 176,711.0 | -0.97% |
| 2024-05 | $32.34 | $28.95 | $3.39 | 209,872.0 | +8.65% |
| 2024-04 | $29.94 | $28.38 | $1.56 | 100,640.0 | -2.85% |
| 2024-03 | $29.92 | $28.31 | $1.61 | 157,832.0 | +5.65% |
| 2024-02 | $28.30 | $26.99 | $1.31 | 63,401.0 | +4.28% |
| 2024-01 | $27.49 | $26.20 | $1.29 | 189,192.0 | +0.93% |
0.58%
Kapitalisierung:
|
Volumen (24h):