Holen Sie sich die Stockscreener-App
40.21
2.55%
-1.0508
Handel nachbörslich:
40.35
0.1362
+0.34%
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $40.90 | $40.21 | $0.6862 | 15,632.0 | -2.55% |
| 2025-12-11 | $41.36 | $40.59 | $0.77 | 15,683.0 | +1.23% |
| 2025-12-10 | $40.95 | $40.28 | $0.675 | 8,880.0 | +0.62% |
| 2025-12-09 | $40.65 | $40.32 | $0.33 | 151,481.0 | +0.92% |
| 2025-12-08 | $40.28 | $40.11 | $0.1707 | 4,295.0 | +0.25% |
| 2025-12-05 | $40.30 | $39.97 | $0.3315 | 7,395.0 | +0.30% |
| 2025-12-04 | $39.97 | $39.60 | $0.37 | 7,162.0 | +0.30% |
| 2025-12-03 | $39.98 | $39.66 | $0.32 | 13,328.0 | -0.23% |
| 2025-12-02 | $40.13 | $39.74 | $0.39 | 25,175.0 | -0.62% |
| 2025-12-01 | $40.35 | $39.96 | $0.39 | 2,314.0 | -0.37% |
| 2025-11-28 | $40.33 | $40.16 | $0.17 | 2,113.0 | +0.63% |
| 2025-11-26 | $40.26 | $39.78 | $0.48 | 13,964.0 | +1.08% |
| 2025-11-25 | $39.68 | $39.00 | $0.6798 | 5,709.0 | +1.83% |
| 2025-11-24 | $38.95 | $38.23 | $0.72 | 15,276.0 | +2.20% |
| 2025-11-21 | $38.27 | $37.32 | $0.9528 | 10,296.0 | +2.05% |
| 2025-11-20 | $39.10 | $37.29 | $1.81 | 15,078.0 | -3.09% |
| 2025-11-19 | $38.71 | $38.36 | $0.35 | 9,426.0 | -0.65% |
| 2025-11-18 | $38.90 | $38.24 | $0.6599 | 5,359.0 | +0.10% |
| 2025-11-17 | $39.34 | $38.63 | $0.7133 | 13,057.0 | -1.11% |
| 2025-11-14 | $39.37 | $38.67 | $0.70 | 6,064.0 | -0.02% |
| 2025-11-13 | $39.99 | $39.12 | $0.87 | 27,014.0 | -1.99% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $41.36 | $39.60 | $1.76 | 266,977.0 | -0.19% |
| 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% |
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.17 | $25.24 | $1.93 | 240,252.0 | +6.59% |
| 2023-11 | $25.43 | $25.14 | $0.2928 | 131,326.0 | +0.00% |
0.33%
Kapitalisierung:
|
Volumen (24h):