Holen Sie sich die Stockscreener-App
26.20
0.28%
-0.074
Handel nachbörslich:
26.25
0.0452
+0.17%
Core Alternative Etf-Aktien (CCOR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-21 | $26.28 | $25.96 | $0.32 | 2,632.0 | -0.28% |
| 2025-10-20 | $26.29 | $26.23 | $0.065 | 1,322.0 | +0.16% |
| 2025-10-17 | $26.31 | $26.20 | $0.11 | 3,301.0 | +0.15% |
| 2025-10-16 | $26.35 | $26.17 | $0.1795 | 2,794.0 | -0.37% |
| 2025-10-15 | $26.41 | $26.27 | $0.1355 | 3,291.0 | +0.18% |
| 2025-10-14 | $26.25 | $26.19 | $0.06 | 9,106.0 | +0.14% |
| 2025-10-13 | $26.23 | $26.15 | $0.084 | 1,222.0 | -0.40% |
| 2025-10-10 | $26.31 | $26.21 | $0.1025 | 1,035.0 | +0.38% |
| 2025-10-09 | $26.27 | $26.22 | $0.0548 | 155.0 | -0.67% |
| 2025-10-08 | $26.39 | $26.34 | $0.0519 | 8,886.0 | +0.07% |
| 2025-10-07 | $26.40 | $26.05 | $0.35 | 9,937.0 | +0.26% |
| 2025-10-06 | $26.31 | $26.31 | $0.00 | 241.0 | +0.63% |
| 2025-10-03 | $26.18 | $26.07 | $0.11 | 4,678.0 | +0.44% |
| 2025-10-02 | $26.04 | $26.00 | $0.0441 | 1,533.0 | -0.13% |
| 2025-10-01 | $26.06 | $26.00 | $0.0627 | 3,871.0 | -0.25% |
| 2025-09-30 | $26.13 | $26.07 | $0.0593 | 4,741.0 | +0.07% |
| 2025-09-29 | $26.12 | $26.06 | $0.06 | 2,934.0 | -0.06% |
| 2025-09-26 | $26.15 | $26.10 | $0.05 | 9,424.0 | +0.21% |
| 2025-09-25 | $26.18 | $26.06 | $0.12 | 80,926.0 | -0.14% |
| 2025-09-24 | $26.14 | $26.07 | $0.0728 | 9,560.0 | +0.24% |
| 2025-09-23 | $26.08 | $26.00 | $0.08 | 2,767.0 | +0.04% |
Core Alternative Etf-Aktien (CCOR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Core Alternative Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCOR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Core Alternative Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Core Alternative Etf-Aktien (CCOR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $26.41 | $25.96 | $0.45 | 56,636.0 | +0.29% |
| 2025-09 | $26.69 | $26.00 | $0.6855 | 360,330.0 | -2.35% |
| 2025-08 | $27.02 | $26.27 | $0.75 | 67,605.0 | +0.05% |
| 2025-07 | $27.25 | $26.73 | $0.5199 | 119,133.0 | -0.43% |
| 2025-06 | $27.27 | $26.58 | $0.6889 | 413,180.0 | -0.79% |
| 2025-05 | $27.59 | $26.89 | $0.70 | 167,202.0 | -1.58% |
| 2025-04 | $28.13 | $26.05 | $2.08 | 513,544.0 | +2.85% |
| 2025-03 | $27.69 | $26.16 | $1.53 | 367,465.0 | +1.19% |
| 2025-02 | $26.43 | $25.11 | $1.32 | 192,151.0 | +2.35% |
| 2025-01 | $26.21 | $25.07 | $1.14 | 1,429,784.0 | +0.77% |
Core Alternative Etf-Aktien (CCOR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.69 | $25.26 | $1.43 | 249,686.0 | -4.96% |
| 2024-11 | $26.89 | $26.27 | $0.6181 | 586,739.0 | +1.01% |
| 2024-10 | $27.66 | $26.24 | $1.42 | 279,270.0 | -2.86% |
| 2024-09 | $27.87 | $26.64 | $1.23 | 218,515.0 | +0.14% |
| 2024-08 | $27.46 | $26.33 | $1.13 | 892,165.0 | +3.36% |
| 2024-07 | $26.58 | $24.69 | $1.89 | 1,154,953.0 | +6.08% |
| 2024-06 | $25.90 | $24.85 | $1.05 | 752,128.0 | -3.52% |
| 2024-05 | $26.43 | $25.29 | $1.14 | 689,034.0 | -1.56% |
| 2024-04 | $26.75 | $25.53 | $1.22 | 2,897,208.0 | -0.87% |
| 2024-03 | $27.00 | $26.10 | $0.895 | 1,911,661.0 | -1.09% |
| 2024-02 | $27.36 | $26.72 | $0.64 | 762,350.0 | -1.89% |
| 2024-01 | $27.93 | $27.14 | $0.786 | 981,226.0 | -0.76% |
Core Alternative Etf-Aktien (CCOR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.80 | $27.27 | $0.53 | 1,677,680.0 | -0.18% |
| 2023-11 | $28.30 | $27.27 | $1.03 | 1,766,032.0 | -0.29% |
| 2023-10 | $28.46 | $27.40 | $1.06 | 2,422,386.0 | +0.07% |
| 2023-09 | $28.09 | $27.56 | $0.53 | 1,361,481.0 | -0.50% |
| 2023-08 | $28.71 | $27.74 | $0.97 | 1,428,191.0 | -0.25% |
| 2023-07 | $28.12 | $27.48 | $0.6358 | 905,006.0 | -0.43% |
| 2023-06 | $28.30 | $27.45 | $0.8499 | 2,145,927.0 | +0.90% |
| 2023-05 | $29.57 | $27.67 | $1.90 | 2,411,595.0 | -5.95% |
| 2023-04 | $30.73 | $29.03 | $1.70 | 1,907,760.0 | -1.34% |
| 2023-03 | $30.43 | $29.17 | $1.26 | 2,609,609.0 | -0.73% |
| 2023-02 | $31.24 | $29.85 | $1.39 | 3,694,184.0 | -2.40% |
| 2023-01 | $31.93 | $30.57 | $1.36 | 4,430,346.0 | -2.50% |
0.11%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):