Holen Sie sich die Stockscreener-App
4.90
1.22%
-0.03
Carlyle Credit Income Fund-Aktien (CCIF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $4.95 | $4.85 | $0.0999 | 20,991.0 | -1.01% |
| 2025-11-20 | $4.95 | $4.84 | $0.11 | 90,452.0 | +1.65% |
| 2025-11-19 | $4.92 | $4.69 | $0.23 | 168,497.0 | +1.46% |
| 2025-11-18 | $4.91 | $4.76 | $0.145 | 222,455.0 | -2.45% |
| 2025-11-17 | $5.06 | $4.79 | $0.2711 | 230,296.0 | -5.04% |
| 2025-11-14 | $5.26 | $5.13 | $0.13 | 177,915.0 | -1.15% |
| 2025-11-13 | $5.27 | $5.18 | $0.0899 | 109,148.0 | +0.00% |
| 2025-11-12 | $5.25 | $5.17 | $0.0799 | 77,460.0 | +0.19% |
| 2025-11-11 | $5.24 | $5.13 | $0.11 | 98,139.0 | +0.00% |
| 2025-11-10 | $5.23 | $5.15 | $0.0785 | 98,585.0 | +0.77% |
| 2025-11-07 | $5.20 | $5.15 | $0.0501 | 97,657.0 | -0.58% |
| 2025-11-06 | $5.23 | $5.15 | $0.08 | 98,252.0 | +0.97% |
| 2025-11-05 | $5.17 | $5.09 | $0.08 | 59,318.0 | +0.98% |
| 2025-11-04 | $5.23 | $5.09 | $0.14 | 135,464.0 | -2.86% |
| 2025-11-03 | $5.30 | $5.20 | $0.10 | 113,274.0 | -0.76% |
| 2025-10-31 | $5.35 | $5.22 | $0.13 | 184,276.0 | +1.54% |
| 2025-10-30 | $5.24 | $5.17 | $0.07 | 72,993.0 | -0.57% |
| 2025-10-29 | $5.29 | $5.22 | $0.0664 | 59,797.0 | +0.00% |
| 2025-10-28 | $5.27 | $5.20 | $0.07 | 111,731.0 | -0.76% |
| 2025-10-27 | $5.43 | $5.21 | $0.2199 | 186,969.0 | -1.86% |
| 2025-10-24 | $5.44 | $5.25 | $0.19 | 152,658.0 | +2.09% |
| 2025-10-23 | $5.32 | $5.25 | $0.065 | 157,813.0 | -0.57% |
| 2025-10-22 | $5.37 | $5.25 | $0.12 | 131,160.0 | +0.38% |
Carlyle Credit Income Fund-Aktien (CCIF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carlyle Credit Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCIF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carlyle Credit Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carlyle Credit Income Fund-Aktien (CCIF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $5.30 | $4.69 | $0.61 | 1,797,903.0 | -7.75% |
| 2025-10 | $5.82 | $5.17 | $0.65 | 3,231,082.0 | -9.11% |
| 2025-09 | $5.95 | $5.47 | $0.48 | 3,043,566.0 | +1.39% |
| 2025-08 | $5.86 | $5.09 | $0.77 | 4,668,706.0 | +1.95% |
| 2025-07 | $6.59 | $5.51 | $1.08 | 3,287,447.0 | -13.12% |
| 2025-06 | $6.56 | $5.91 | $0.65 | 3,265,538.0 | -1.22% |
| 2025-05 | $6.85 | $6.49 | $0.36 | 5,004,092.0 | -3.10% |
| 2025-04 | $7.13 | $5.95 | $1.18 | 4,220,035.0 | +0.15% |
| 2025-03 | $7.90 | $6.70 | $1.20 | 3,214,901.0 | -12.44% |
| 2025-02 | $7.89 | $7.54 | $0.35 | 2,902,565.0 | -1.40% |
| 2025-01 | $8.06 | $7.62 | $0.441 | 2,988,889.0 | -1.39% |
Carlyle Credit Income Fund-Aktien (CCIF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.25 | $7.89 | $0.36 | 2,633,588.0 | -1.25% |
| 2024-11 | $8.32 | $7.91 | $0.41 | 3,142,095.0 | -2.08% |
| 2024-10 | $8.46 | $8.17 | $0.29 | 2,563,656.0 | -0.49% |
| 2024-09 | $8.69 | $8.19 | $0.50 | 1,762,834.0 | -4.86% |
| 2024-08 | $8.80 | $7.57 | $1.23 | 2,719,278.0 | +3.22% |
| 2024-07 | $8.52 | $7.97 | $0.5449 | 2,119,099.0 | +2.44% |
| 2024-06 | $8.68 | $8.16 | $0.522 | 930,982.0 | -2.15% |
| 2024-05 | $8.43 | $7.81 | $0.62 | 1,700,261.0 | +5.89% |
| 2024-04 | $7.96 | $7.73 | $0.23 | 1,822,549.0 | +0.32% |
| 2024-03 | $8.25 | $7.80 | $0.45 | 1,962,712.0 | -1.01% |
| 2024-02 | $8.24 | $7.87 | $0.3689 | 932,094.0 | +0.76% |
| 2024-01 | $8.30 | $7.75 | $0.55 | 1,657,561.0 | -0.75% |
Carlyle Credit Income Fund-Aktien (CCIF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.95 | $7.55 | $0.40 | 1,950,829.0 | +2.98% |
| 2023-11 | $7.87 | $7.43 | $0.4421 | 1,059,555.0 | +1.98% |
| 2023-10 | $8.35 | $7.55 | $0.80 | 763,861.0 | -7.46% |
| 2023-09 | $8.52 | $7.75 | $0.7699 | 1,641,475.0 | +0.00% |
0.59%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):