Holen Sie sich die Stockscreener-App
32.24
2.12%
0.67
Handel nachbörslich:
32.22
-0.02
-0.06%
United States Copper Index Fund-Aktien (CPER) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $32.28 | $31.88 | $0.405 | 113,987.0 | +2.12% |
| 2025-07-01 | $32.14 | $31.51 | $0.6294 | 85,026.0 | -0.22% |
| 2025-06-30 | $31.65 | $31.31 | $0.3414 | 118,814.0 | -0.09% |
| 2025-06-27 | $31.76 | $31.12 | $0.6384 | 215,864.0 | -0.09% |
| 2025-06-26 | $31.92 | $31.58 | $0.3377 | 271,172.0 | +2.72% |
| 2025-06-25 | $30.94 | $30.56 | $0.3788 | 97,861.0 | +0.55% |
| 2025-06-24 | $30.70 | $30.27 | $0.425 | 296,877.0 | +0.13% |
| 2025-06-23 | $30.75 | $30.07 | $0.68 | 150,679.0 | +1.19% |
| 2025-06-20 | $30.34 | $30.03 | $0.3078 | 95,739.0 | -0.20% |
| 2025-06-18 | $30.42 | $30.13 | $0.2909 | 103,739.0 | +1.30% |
| 2025-06-17 | $30.23 | $29.88 | $0.35 | 169,603.0 | -0.79% |
| 2025-06-16 | $30.37 | $30.10 | $0.2706 | 82,699.0 | +1.44% |
| 2025-06-13 | $30.18 | $29.69 | $0.4899 | 191,801.0 | -1.62% |
| 2025-06-12 | $30.35 | $30.00 | $0.3496 | 252,907.0 | +0.80% |
| 2025-06-11 | $30.33 | $29.96 | $0.3699 | 444,664.0 | -2.21% |
| 2025-06-10 | $30.79 | $30.52 | $0.2694 | 126,774.0 | +0.07% |
| 2025-06-09 | $30.89 | $30.61 | $0.28 | 123,060.0 | +1.49% |
| 2025-06-06 | $30.88 | $30.20 | $0.675 | 107,948.0 | -1.72% |
| 2025-06-05 | $31.62 | $30.73 | $0.89 | 180,581.0 | +0.82% |
| 2025-06-04 | $30.80 | $30.40 | $0.3999 | 176,265.0 | +0.39% |
| 2025-06-03 | $30.42 | $30.15 | $0.2692 | 88,196.0 | +0.07% |
United States Copper Index Fund-Aktien (CPER) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Copper Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPER-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Copper Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Copper Index Fund-Aktien (CPER) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $32.28 | $31.51 | $0.7744 | 313,000.0 | +1.90% |
| 2025-06 | $31.92 | $29.69 | $2.23 | 3,519,858.0 | +7.77% |
| 2025-05 | $30.50 | $28.45 | $2.05 | 3,063,542.0 | +2.87% |
| 2025-04 | $31.74 | $25.65 | $6.09 | 4,544,797.0 | -9.68% |
| 2025-03 | $33.11 | $28.49 | $4.62 | 4,762,473.0 | +11.35% |
| 2025-02 | $30.18 | $26.76 | $3.42 | 2,503,544.0 | +5.70% |
| 2025-01 | $27.80 | $25.12 | $2.68 | 2,172,582.0 | +6.72% |
United States Copper Index Fund-Aktien (CPER) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.76 | $25.40 | $1.36 | 1,282,711.0 | -0.66% |
| 2024-11 | $28.19 | $25.54 | $2.64 | 2,586,344.0 | -5.70% |
| 2024-10 | $29.16 | $27.08 | $2.08 | 3,344,293.0 | -3.49% |
| 2024-09 | $29.02 | $25.31 | $3.71 | 2,205,525.0 | +7.75% |
| 2024-08 | $26.88 | $24.70 | $2.18 | 2,756,044.0 | +0.34% |
| 2024-07 | $28.80 | $25.29 | $3.51 | 4,193,322.0 | -3.64% |
| 2024-06 | $28.86 | $26.92 | $1.94 | 3,850,008.0 | -4.26% |
| 2024-05 | $31.63 | $27.83 | $3.80 | 6,190,991.0 | +0.39% |
| 2024-04 | $29.14 | $25.31 | $3.83 | 4,388,139.0 | +12.70% |
| 2024-03 | $25.94 | $23.81 | $2.13 | 3,687,991.0 | +5.15% |
| 2024-02 | $24.33 | $22.81 | $1.52 | 2,002,452.0 | -1.24% |
| 2024-01 | $24.50 | $23.10 | $1.40 | 1,475,263.0 | +0.21% |
United States Copper Index Fund-Aktien (CPER) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.58 | $23.07 | $1.51 | 1,872,835.0 | +1.43% |
| 2023-11 | $23.90 | $22.38 | $1.52 | 973,473.0 | +4.85% |
| 2023-10 | $22.90 | $21.95 | $0.9467 | 1,153,893.0 | -1.39% |
| 2023-09 | $23.99 | $22.42 | $1.57 | 1,425,185.0 | -2.21% |
| 2023-08 | $24.44 | $22.62 | $1.82 | 2,556,761.0 | -5.16% |
| 2023-07 | $24.89 | $22.95 | $1.94 | 1,897,324.0 | +6.98% |
| 2023-06 | $24.20 | $22.68 | $1.52 | 1,240,363.0 | +2.56% |
| 2023-05 | $24.48 | $21.88 | $2.60 | 1,214,628.0 | -5.16% |
| 2023-04 | $25.60 | $23.42 | $2.18 | 1,452,386.0 | -4.37% |
| 2023-03 | $25.42 | $23.29 | $2.13 | 1,991,758.0 | +0.40% |
| 2023-02 | $25.64 | $24.03 | $1.61 | 2,708,074.0 | -3.12% |
| 2023-01 | $26.38 | $22.54 | $3.84 | 5,132,788.0 | +11.04% |
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):