Holen Sie sich die Stockscreener-App
22.62
1.50%
-0.34
Capital Clean Energy Carriers Corp-Aktien (CCEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-07 | $22.83 | $22.30 | $0.5318 | 1,590.0 | -1.55% |
| 2025-08-06 | $23.69 | $22.35 | $1.34 | 7,107.0 | +0.57% |
| 2025-08-05 | $23.13 | $22.17 | $0.9555 | 7,659.0 | +1.11% |
| 2025-08-04 | $23.40 | $22.13 | $1.27 | 20,441.0 | +0.98% |
| 2025-08-01 | $23.98 | $22.07 | $1.91 | 14,517.0 | -3.25% |
| 2025-07-31 | $23.41 | $22.84 | $0.575 | 11,512.0 | -1.45% |
| 2025-07-30 | $24.25 | $23.45 | $0.80 | 11,327.0 | -3.50% |
| 2025-07-29 | $24.48 | $23.88 | $0.605 | 146,222.0 | +1.04% |
| 2025-07-28 | $24.29 | $23.00 | $1.29 | 156,223.0 | +4.91% |
| 2025-07-25 | $24.02 | $22.50 | $1.52 | 170,714.0 | -4.68% |
| 2025-07-24 | $24.17 | $23.52 | $0.651 | 116,007.0 | +0.50% |
| 2025-07-23 | $23.93 | $23.45 | $0.4817 | 2,025.0 | -0.25% |
| 2025-07-22 | $24.20 | $23.56 | $0.64 | 292,989.0 | +2.61% |
| 2025-07-21 | $24.38 | $22.90 | $1.48 | 185,690.0 | -2.30% |
| 2025-07-18 | $24.59 | $23.40 | $1.19 | 381,459.0 | -2.13% |
| 2025-07-17 | $24.72 | $24.00 | $0.72 | 3,328.0 | +0.04% |
| 2025-07-16 | $24.69 | $24.00 | $0.69 | 2,178.0 | -0.65% |
| 2025-07-15 | $24.83 | $24.12 | $0.71 | 9,837.0 | -0.61% |
| 2025-07-14 | $24.80 | $23.63 | $1.18 | 19,750.0 | +2.15% |
| 2025-07-11 | $24.25 | $24.00 | $0.25 | 63,873.0 | +0.12% |
| 2025-07-10 | $24.20 | $23.36 | $0.835 | 84,517.0 | +0.92% |
| 2025-07-09 | $24.00 | $23.01 | $0.99 | 50,560.0 | +2.22% |
| 2025-07-08 | $23.47 | $23.05 | $0.42 | 1,650.0 | +0.73% |
Capital Clean Energy Carriers Corp-Aktien (CCEC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Capital Clean Energy Carriers Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCEC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Capital Clean Energy Carriers Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Capital Clean Energy Carriers Corp-Aktien (CCEC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $23.98 | $22.07 | $1.91 | 51,314.0 | -2.19% |
| 2025-07 | $24.83 | $22.50 | $2.33 | 1,734,797.0 | -1.15% |
| 2025-06 | $24.17 | $20.24 | $3.93 | 165,796.0 | +0.86% |
| 2025-05 | $24.33 | $17.96 | $6.37 | 668,810.0 | +22.91% |
| 2025-04 | $20.40 | $14.09 | $6.31 | 348,346.0 | -1.98% |
| 2025-03 | $19.90 | $18.01 | $1.89 | 266,762.0 | +4.06% |
| 2025-02 | $19.50 | $17.80 | $1.70 | 294,456.0 | -3.65% |
| 2025-01 | $19.21 | $17.67 | $1.54 | 294,769.0 | +4.52% |
Capital Clean Energy Carriers Corp-Aktien (CCEC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.69 | $17.55 | $1.14 | 437,713.0 | +0.16% |
| 2024-11 | $19.00 | $17.88 | $1.12 | 314,521.0 | -2.92% |
| 2024-10 | $20.26 | $18.01 | $2.25 | 576,928.0 | +0.21% |
| 2024-09 | $19.27 | $16.34 | $2.93 | 392,144.0 | +5.97% |
| 2024-08 | $17.93 | $16.51 | $1.42 | 51,780.0 | +0.00% |
0.13%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):