Holen Sie sich die Stockscreener-App
17.01
3.19%
-0.56
Kraneshares California Carbon Allowance Strategy Etf-Aktien (KCCA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $17.55 | $17.01 | $0.54 | 43,590.0 | -3.19% |
| 2025-10-31 | $17.89 | $17.50 | $0.39 | 46,253.0 | -1.46% |
| 2025-10-30 | $17.96 | $17.79 | $0.17 | 10,941.0 | -0.06% |
| 2025-10-29 | $18.01 | $17.46 | $0.55 | 32,029.0 | +1.02% |
| 2025-10-28 | $17.81 | $17.62 | $0.19 | 17,680.0 | -0.45% |
| 2025-10-27 | $17.75 | $17.63 | $0.12 | 42,563.0 | +0.11% |
| 2025-10-24 | $17.75 | $17.68 | $0.07 | 20,323.0 | +0.17% |
| 2025-10-23 | $17.76 | $17.65 | $0.11 | 31,469.0 | -0.34% |
| 2025-10-22 | $17.82 | $17.70 | $0.12 | 9,934.0 | +0.20% |
| 2025-10-21 | $17.89 | $17.68 | $0.21 | 62,003.0 | -0.79% |
| 2025-10-20 | $18.00 | $17.85 | $0.15 | 16,707.0 | -0.69% |
| 2025-10-17 | $18.00 | $17.93 | $0.07 | 64,748.0 | -0.11% |
| 2025-10-16 | $18.04 | $17.95 | $0.09 | 11,104.0 | +0.25% |
| 2025-10-15 | $17.97 | $17.90 | $0.07 | 32,470.0 | -0.03% |
| 2025-10-14 | $18.05 | $17.93 | $0.125 | 19,377.0 | -0.22% |
| 2025-10-13 | $18.00 | $17.93 | $0.0656 | 19,530.0 | +0.73% |
| 2025-10-10 | $17.98 | $17.80 | $0.18 | 27,308.0 | +0.34% |
| 2025-10-09 | $17.81 | $17.70 | $0.115 | 29,030.0 | -0.06% |
| 2025-10-08 | $17.85 | $17.67 | $0.1791 | 17,659.0 | +0.28% |
| 2025-10-07 | $17.77 | $17.64 | $0.1269 | 16,120.0 | +0.17% |
Kraneshares California Carbon Allowance Strategy Etf-Aktien (KCCA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kraneshares California Carbon Allowance Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KCCA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kraneshares California Carbon Allowance Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kraneshares California Carbon Allowance Strategy Etf-Aktien (KCCA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $17.55 | $17.01 | $0.54 | 87,180.0 | -3.19% |
| 2025-10 | $18.05 | $17.11 | $0.94 | 1,315,569.0 | +2.93% |
| 2025-09 | $18.16 | $15.04 | $3.12 | 2,286,952.0 | +5.50% |
| 2025-08 | $16.22 | $15.32 | $0.8999 | 1,735,441.0 | +4.59% |
| 2025-07 | $15.65 | $15.23 | $0.42 | 530,700.0 | -0.32% |
| 2025-06 | $15.62 | $14.52 | $1.10 | 1,056,903.0 | +6.23% |
| 2025-05 | $15.76 | $14.36 | $1.40 | 710,130.0 | -1.02% |
| 2025-04 | $16.61 | $13.61 | $3.00 | 1,083,521.0 | -11.30% |
| 2025-03 | $17.97 | $16.00 | $1.97 | 814,632.0 | -4.04% |
| 2025-02 | $17.78 | $15.99 | $1.79 | 1,204,594.0 | +2.85% |
| 2025-01 | $19.99 | $16.15 | $3.84 | 1,024,623.0 | -14.07% |
Kraneshares California Carbon Allowance Strategy Etf-Aktien (KCCA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.75 | $19.00 | $1.75 | 6,120,857.0 | -5.19% |
| 2024-11 | $23.23 | $19.64 | $3.59 | 950,934.0 | -9.49% |
| 2024-10 | $23.39 | $21.36 | $2.03 | 1,110,973.0 | +5.29% |
| 2024-09 | $21.71 | $20.18 | $1.54 | 724,813.0 | +3.26% |
| 2024-08 | $21.00 | $18.13 | $2.87 | 2,158,459.0 | +3.32% |
| 2024-07 | $23.04 | $18.98 | $4.06 | 2,198,959.0 | -9.82% |
| 2024-06 | $28.21 | $22.05 | $6.16 | 3,065,554.0 | -20.42% |
| 2024-05 | $29.51 | $27.89 | $1.62 | 931,303.0 | -0.04% |
| 2024-04 | $29.37 | $27.50 | $1.87 | 1,064,385.0 | -1.68% |
| 2024-03 | $30.63 | $25.14 | $5.49 | 1,724,873.0 | -5.76% |
| 2024-02 | $31.52 | $29.46 | $2.06 | 925,732.0 | -1.94% |
| 2024-01 | $31.30 | $29.78 | $1.52 | 939,380.0 | +2.81% |
Kraneshares California Carbon Allowance Strategy Etf-Aktien (KCCA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.00 | $29.61 | $1.39 | 891,730.0 | +0.11% |
| 2023-11 | $30.75 | $29.45 | $1.30 | 1,097,777.0 | +2.00% |
| 2023-10 | $29.78 | $27.99 | $1.79 | 837,850.0 | +3.74% |
| 2023-09 | $29.38 | $28.17 | $1.21 | 444,827.0 | -0.75% |
| 2023-08 | $28.86 | $27.56 | $1.30 | 480,724.0 | -0.90% |
| 2023-07 | $29.16 | $25.24 | $3.92 | 991,171.0 | +13.85% |
| 2023-06 | $26.04 | $24.39 | $1.65 | 394,621.0 | +3.71% |
| 2023-05 | $25.05 | $24.07 | $0.98 | 449,337.0 | -1.33% |
| 2023-04 | $25.04 | $23.73 | $1.31 | 523,685.0 | +4.19% |
| 2023-03 | $24.00 | $23.23 | $0.77 | 407,231.0 | +0.00% |
0.47%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):