Holen Sie sich die Stockscreener-App
11.12
5.00%
-0.585
Capcom Co Ltd ADR-Aktien (CCOEY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-19 | $11.15 | $11.13 | $0.02 | 1,934.0 | -4.87% |
| 2025-12-09 | $11.77 | $11.51 | $0.26 | 65,957.0 | -0.85% |
| 2025-12-08 | $11.87 | $11.57 | $0.2999 | 209,673.0 | +0.00% |
| 2025-12-05 | $11.83 | $11.50 | $0.33 | 145,519.0 | +0.55% |
| 2025-12-04 | $11.79 | $11.50 | $0.295 | 67,371.0 | +1.34% |
| 2025-12-03 | $11.59 | $11.51 | $0.08 | 100,602.0 | -1.95% |
| 2025-12-02 | $12.16 | $11.79 | $0.37 | 179,771.0 | -0.92% |
| 2025-12-01 | $12.02 | $11.80 | $0.22 | 125,409.0 | -2.25% |
| 2025-11-28 | $12.20 | $12.13 | $0.07 | 43,551.0 | +0.36% |
| 2025-11-26 | $12.17 | $12.08 | $0.094 | 51,133.0 | +0.25% |
| 2025-11-25 | $12.15 | $12.03 | $0.1199 | 101,922.0 | -3.85% |
| 2025-11-24 | $12.68 | $12.42 | $0.26 | 102,628.0 | +0.44% |
| 2025-11-21 | $12.59 | $12.30 | $0.29 | 103,372.0 | +6.00% |
| 2025-11-20 | $12.27 | $11.84 | $0.43 | 97,217.0 | -2.23% |
| 2025-11-19 | $12.14 | $12.02 | $0.12 | 100,600.0 | -0.74% |
Capcom Co Ltd ADR-Aktien (CCOEY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Capcom Co Ltd ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCOEY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Capcom Co Ltd ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Capcom Co Ltd ADR-Aktien (CCOEY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.16 | $11.13 | $1.03 | 896,236.0 | -8.73% |
| 2025-11 | $13.22 | $11.84 | $1.38 | 1,683,703.0 | -6.92% |
| 2025-10 | $14.79 | $12.92 | $1.87 | 2,323,634.0 | -2.82% |
| 2025-09 | $14.40 | $12.85 | $1.55 | 7,344,062.0 | -1.39% |
| 2025-08 | $14.50 | $13.09 | $1.41 | 2,193,586.0 | +6.30% |
| 2025-07 | $17.10 | $12.70 | $4.40 | 522,893.0 | -24.80% |
| 2025-06 | $17.20 | $14.82 | $2.38 | 429,044.0 | +15.07% |
| 2025-05 | $15.55 | $12.52 | $3.03 | 359,070.0 | +3.05% |
| 2025-04 | $14.42 | $11.67 | $2.75 | 1,065,271.0 | +16.76% |
| 2025-03 | $12.95 | $11.39 | $1.56 | 628,074.0 | -1.52% |
| 2025-02 | $13.75 | $11.20 | $2.55 | 585,084.0 | +10.19% |
| 2025-01 | $11.90 | $10.39 | $1.51 | 358,603.0 | +4.31% |
Capcom Co Ltd ADR-Aktien (CCOEY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.98 | $10.75 | $1.23 | 271,989.0 | -6.59% |
| 2024-11 | $11.69 | $9.81 | $1.88 | 344,587.0 | +17.84% |
| 2024-10 | $11.57 | $9.85 | $1.72 | 321,588.0 | -14.48% |
| 2024-09 | $12.20 | $10.88 | $1.32 | 310,370.0 | +6.52% |
| 2024-08 | $10.92 | $8.33 | $2.59 | 288,907.0 | +3.33% |
| 2024-07 | $10.56 | $9.30 | $1.26 | 724,688.0 | +12.00% |
| 2024-06 | $9.83 | $8.80 | $1.03 | 243,422.0 | +2.12% |
| 2024-05 | $9.28 | $8.18 | $1.10 | 374,570.0 | +12.13% |
| 2024-04 | $9.72 | $7.95 | $1.77 | 368,912.0 | -8.94% |
| 2024-03 | $10.72 | $8.76 | $1.97 | 162,568.0 | -10.19% |
| 2024-02 | $10.12 | $9.37 | $0.759 | 178,260.0 | +2.28% |
| 2024-01 | $9.82 | $7.73 | $2.09 | 438,720.0 | -38.86% |
Capcom Co Ltd ADR-Aktien (CCOEY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.39 | $15.71 | $1.68 | 172,720.0 | -3.32% |
| 2023-11 | $17.63 | $15.94 | $1.69 | 145,138.0 | +3.13% |
| 2023-10 | $18.79 | $15.57 | $3.22 | 289,405.0 | -10.41% |
| 2023-09 | $21.53 | $17.60 | $3.93 | 123,665.0 | -14.46% |
| 2023-08 | $22.20 | $19.89 | $2.31 | 104,095.0 | -6.91% |
| 2023-07 | $23.46 | $19.30 | $4.16 | 118,499.0 | +13.86% |
| 2023-06 | $21.46 | $18.83 | $2.63 | 79,688.0 | +2.22% |
| 2023-05 | $20.57 | $18.62 | $1.95 | 113,256.0 | +3.52% |
| 2023-04 | $18.95 | $17.47 | $1.48 | 32,122.0 | +5.04% |
| 2023-03 | $18.05 | $15.82 | $2.23 | 74,828.0 | +13.19% |
| 2023-02 | $16.93 | $15.64 | $1.29 | 57,334.0 | -2.53% |
| 2023-01 | $16.23 | $15.06 | $1.17 | 91,762.0 | +3.35% |
10.00%
0.31%
Kapitalisierung:
|
Volumen (24h):