Holen Sie sich die Stockscreener-App
27.09
0.60%
0.1618
Core Alternative Etf-Aktien (CCOR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $27.20 | $26.96 | $0.2407 | 1,648.0 | +0.60% |
| 2025-06-05 | $27.13 | $26.91 | $0.2183 | 1,863.0 | -0.52% |
| 2025-06-04 | $27.14 | $27.01 | $0.1229 | 7,032.0 | -0.02% |
| 2025-06-03 | $27.11 | $26.88 | $0.23 | 1,969.0 | +0.05% |
| 2025-06-02 | $27.11 | $26.88 | $0.2299 | 6,714.0 | -0.05% |
| 2025-05-30 | $27.07 | $27.00 | $0.0697 | 1,218.0 | +0.30% |
| 2025-05-29 | $27.01 | $26.89 | $0.12 | 8,527.0 | +0.23% |
| 2025-05-28 | $27.08 | $26.93 | $0.15 | 2,408.0 | -0.95% |
| 2025-05-27 | $27.27 | $27.07 | $0.20 | 26,582.0 | +0.01% |
| 2025-05-23 | $27.18 | $27.09 | $0.0945 | 3,698.0 | +0.14% |
| 2025-05-22 | $27.25 | $27.01 | $0.2399 | 18,091.0 | -0.37% |
| 2025-05-21 | $27.41 | $27.15 | $0.2598 | 19,866.0 | -0.32% |
| 2025-05-20 | $27.43 | $27.24 | $0.1849 | 15,092.0 | -0.55% |
| 2025-05-19 | $27.50 | $27.43 | $0.0634 | 5,249.0 | -0.08% |
| 2025-05-16 | $27.59 | $27.22 | $0.37 | 1,511.0 | +0.92% |
| 2025-05-15 | $27.30 | $27.20 | $0.0952 | 1,406.0 | +0.28% |
| 2025-05-14 | $27.21 | $27.10 | $0.1099 | 3,532.0 | -0.45% |
| 2025-05-13 | $27.43 | $27.30 | $0.1299 | 3,683.0 | -0.49% |
| 2025-05-12 | $27.53 | $27.24 | $0.29 | 3,927.0 | +0.89% |
| 2025-05-09 | $27.31 | $27.19 | $0.1199 | 2,790.0 | -0.27% |
| 2025-05-08 | $27.45 | $27.27 | $0.18 | 9,665.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $27.20 | $26.88 | $0.32 | 20,874.0 | +0.07% |
| 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% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):