Holen Sie sich die Stockscreener-App
7.60
0.66%
0.05
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $7.62 | $7.49 | $0.13 | 4,948,899.0 | +0.66% |
| 2026-02-12 | $7.76 | $7.55 | $0.21 | 1,891,875.0 | -1.31% |
| 2026-02-11 | $7.71 | $7.63 | $0.085 | 1,715,757.0 | -0.39% |
| 2026-02-10 | $7.76 | $7.67 | $0.09 | 1,112,747.0 | -0.78% |
| 2026-02-09 | $7.80 | $7.73 | $0.07 | 2,306,640.0 | -0.64% |
| 2026-02-06 | $7.80 | $7.69 | $0.11 | 3,070,129.0 | +1.43% |
| 2026-02-05 | $7.75 | $7.65 | $0.10 | 1,553,107.0 | -0.90% |
| 2026-02-04 | $7.82 | $7.70 | $0.12 | 1,593,141.0 | -0.64% |
| 2026-02-03 | $7.94 | $7.63 | $0.305 | 3,357,549.0 | -1.64% |
| 2026-02-02 | $7.96 | $7.90 | $0.06 | 1,293,839.0 | +0.00% |
| 2026-01-30 | $8.00 | $7.90 | $0.1024 | 1,258,759.0 | +0.38% |
| 2026-01-29 | $7.93 | $7.84 | $0.09 | 1,633,510.0 | -0.13% |
| 2026-01-28 | $7.99 | $7.90 | $0.09 | 1,124,243.0 | -0.63% |
| 2026-01-27 | $8.02 | $7.95 | $0.07 | 933,482.0 | -0.25% |
| 2026-01-26 | $8.00 | $7.96 | $0.04 | 1,088,133.0 | +0.13% |
| 2026-01-23 | $7.98 | $7.96 | $0.0183 | 822,869.0 | +0.13% |
| 2026-01-22 | $8.00 | $7.95 | $0.05 | 753,379.0 | +0.25% |
| 2026-01-21 | $7.97 | $7.91 | $0.06 | 1,034,097.0 | +0.38% |
| 2026-01-20 | $7.97 | $7.91 | $0.06 | 2,259,461.0 | -1.25% |
| 2026-01-16 | $8.03 | $7.99 | $0.04 | 1,118,202.0 | +0.00% |
| 2026-01-15 | $8.07 | $7.98 | $0.09 | 1,775,816.0 | -1.84% |
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cornerstone Total Return Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cornerstone Total Return Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $7.96 | $7.49 | $0.47 | 27,792,582.0 | -4.16% |
| 2026-01 | $8.16 | $7.84 | $0.32 | 38,209,191.0 | -1.00% |
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.05 | $7.78 | $0.27 | 19,908,772.0 | -0.13% |
| 2025-11 | $8.11 | $7.58 | $0.53 | 24,449,263.0 | -0.99% |
| 2025-10 | $8.25 | $7.86 | $0.39 | 24,007,517.0 | +0.37% |
| 2025-09 | $8.05 | $7.77 | $0.28 | 19,311,194.0 | +2.29% |
| 2025-08 | $7.95 | $7.66 | $0.2899 | 16,781,115.0 | +0.90% |
| 2025-07 | $7.98 | $7.67 | $0.3052 | 19,228,152.0 | +0.52% |
| 2025-06 | $7.77 | $7.38 | $0.3878 | 19,108,313.0 | +2.38% |
| 2025-05 | $7.57 | $6.68 | $0.89 | 26,888,558.0 | +13.15% |
| 2025-04 | $7.32 | $5.81 | $1.51 | 36,077,680.0 | -6.82% |
| 2025-03 | $7.89 | $6.99 | $0.90 | 18,016,592.0 | -7.24% |
| 2025-02 | $9.12 | $7.45 | $1.67 | 26,979,130.0 | -12.74% |
| 2025-01 | $9.02 | $8.50 | $0.52 | 16,522,636.0 | +2.07% |
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.75 | $8.06 | $1.69 | 23,906,274.0 | -7.85% |
| 2024-11 | $9.31 | $8.36 | $0.955 | 19,037,730.0 | +10.45% |
| 2024-10 | $8.49 | $8.00 | $0.49 | 16,849,462.0 | +4.08% |
| 2024-09 | $8.09 | $7.74 | $0.35 | 13,476,060.0 | +3.32% |
| 2024-08 | $7.89 | $6.52 | $1.37 | 16,532,821.0 | -0.25% |
| 2024-07 | $7.95 | $7.63 | $0.32 | 14,865,391.0 | +0.00% |
| 2024-06 | $7.88 | $7.58 | $0.30 | 11,530,184.0 | +2.61% |
| 2024-05 | $7.71 | $7.31 | $0.40 | 13,813,313.0 | +1.86% |
| 2024-04 | $7.85 | $7.04 | $0.81 | 19,322,695.0 | +0.00% |
| 2024-03 | $7.54 | $7.21 | $0.335 | 11,167,803.0 | +3.44% |
| 2024-02 | $7.30 | $7.08 | $0.22 | 12,657,617.0 | +1.82% |
| 2024-01 | $7.20 | $6.94 | $0.26 | 12,478,698.0 | +0.99% |
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):