Holen Sie sich die Stockscreener-App
7.77
1.89%
-0.15
Handel nachbörslich:
7.78
0.01
+0.13%
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $7.81 | $7.77 | $0.04 | 819,976.0 | -1.89% |
| 2025-08-14 | $7.95 | $7.90 | $0.05 | 2,722,862.0 | +0.00% |
| 2025-08-13 | $7.93 | $7.88 | $0.05 | 831,591.0 | +0.00% |
| 2025-08-12 | $7.92 | $7.86 | $0.0578 | 757,687.0 | +0.51% |
| 2025-08-11 | $7.92 | $7.85 | $0.07 | 817,342.0 | -0.13% |
| 2025-08-08 | $7.90 | $7.83 | $0.0654 | 611,724.0 | +0.77% |
| 2025-08-07 | $7.88 | $7.80 | $0.078 | 497,384.0 | +0.13% |
| 2025-08-06 | $7.84 | $7.75 | $0.0865 | 564,726.0 | +0.90% |
| 2025-08-05 | $7.81 | $7.75 | $0.0552 | 416,304.0 | -0.39% |
| 2025-08-04 | $7.79 | $7.73 | $0.0574 | 967,677.0 | +0.65% |
| 2025-08-01 | $7.78 | $7.66 | $0.1199 | 1,160,837.0 | -0.77% |
| 2025-07-31 | $7.91 | $7.78 | $0.13 | 882,150.0 | -0.51% |
| 2025-07-30 | $7.86 | $7.80 | $0.06 | 738,657.0 | -0.25% |
| 2025-07-29 | $7.88 | $7.83 | $0.05 | 507,499.0 | +0.00% |
| 2025-07-28 | $7.90 | $7.82 | $0.08 | 698,174.0 | -0.51% |
| 2025-07-25 | $7.92 | $7.85 | $0.07 | 615,585.0 | -0.13% |
| 2025-07-24 | $7.92 | $7.87 | $0.05 | 656,491.0 | +0.64% |
| 2025-07-23 | $7.87 | $7.81 | $0.057 | 294,037.0 | +1.55% |
| 2025-07-22 | $7.74 | $7.70 | $0.04 | 467,832.0 | +0.13% |
| 2025-07-21 | $7.77 | $7.70 | $0.07 | 680,250.0 | +0.00% |
| 2025-07-18 | $7.79 | $7.70 | $0.09 | 593,417.0 | -0.13% |
| 2025-07-17 | $7.74 | $7.70 | $0.04 | 670,056.0 | +0.52% |
| 2025-07-16 | $7.74 | $7.67 | $0.07 | 736,813.0 | -0.52% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $7.95 | $7.66 | $0.2899 | 10,988,086.0 | -0.26% |
| 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% |
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.43 | $7.03 | $0.40 | 14,970,682.0 | -1.94% |
| 2023-11 | $7.29 | $6.65 | $0.64 | 15,408,618.0 | +9.76% |
| 2023-10 | $7.99 | $6.05 | $1.94 | 27,924,036.0 | -17.90% |
| 2023-09 | $8.33 | $7.62 | $0.71 | 14,728,918.0 | -2.56% |
| 2023-08 | $8.56 | $7.53 | $1.03 | 23,039,369.0 | -3.42% |
| 2023-07 | $8.53 | $7.89 | $0.64 | 15,838,976.0 | +6.13% |
| 2023-06 | $8.05 | $7.56 | $0.49 | 14,677,768.0 | +5.82% |
| 2023-05 | $7.60 | $7.23 | $0.37 | 13,188,335.0 | +1.07% |
| 2023-04 | $7.56 | $7.20 | $0.36 | 11,215,515.0 | +1.22% |
| 2023-03 | $7.75 | $6.86 | $0.895 | 17,787,818.0 | -3.27% |
| 2023-02 | $8.17 | $7.61 | $0.56 | 15,157,802.0 | -2.43% |
| 2023-01 | $7.90 | $7.18 | $0.72 | 14,577,443.0 | +10.28% |
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):