Holen Sie sich die Stockscreener-App
25.64
0.65%
-0.169
Core Alternative Etf-Aktien (CCOR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-07 | $25.65 | $25.60 | $0.05 | 1,613.0 | -0.65% |
| 2026-05-06 | $25.88 | $25.78 | $0.10 | 1,579.0 | +0.11% |
| 2026-05-05 | $25.78 | $25.78 | $0.00 | 136.0 | -0.27% |
| 2026-05-04 | $25.96 | $25.85 | $0.1125 | 974.0 | -0.49% |
| 2026-05-01 | $26.08 | $25.79 | $0.29 | 2,298.0 | -0.32% |
| 2026-04-30 | $26.06 | $25.93 | $0.1229 | 1,076.0 | +0.98% |
| 2026-04-29 | $25.85 | $25.77 | $0.08 | 3,341.0 | -0.16% |
| 2026-04-28 | $26.01 | $25.78 | $0.23 | 4,915.0 | +0.32% |
| 2026-04-27 | $25.99 | $25.76 | $0.2251 | 996.0 | -0.39% |
| 2026-04-24 | $25.87 | $25.72 | $0.15 | 1,615.0 | -0.37% |
| 2026-04-23 | $25.96 | $25.93 | $0.0371 | 280.0 | +0.00% |
| 2026-04-22 | $26.06 | $25.84 | $0.2199 | 79,668.0 | +0.09% |
| 2026-04-21 | $25.94 | $25.85 | $0.0874 | 671.0 | -0.28% |
| 2026-04-20 | $26.23 | $26.01 | $0.2198 | 475.0 | -0.35% |
| 2026-04-17 | $26.17 | $25.99 | $0.1807 | 997.0 | -0.04% |
| 2026-04-16 | $26.31 | $26.11 | $0.20 | 1,090.0 | +0.13% |
| 2026-04-15 | $26.22 | $26.00 | $0.22 | 45,631.0 | -0.31% |
| 2026-04-14 | $26.20 | $26.06 | $0.14 | 1,668.0 | +0.30% |
| 2026-04-13 | $26.19 | $26.04 | $0.15 | 3,832.0 | +0.25% |
| 2026-04-10 | $26.04 | $26.01 | $0.0259 | 525.0 | -0.87% |
| 2026-04-09 | $26.34 | $26.22 | $0.1169 | 819.0 | +0.11% |
| 2026-04-08 | $26.29 | $26.10 | $0.1899 | 4,155.0 | +1.12% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $26.08 | $25.60 | $0.48 | 8,213.0 | -1.61% |
| 2026-04 | $26.34 | $25.72 | $0.6169 | 185,997.0 | -0.05% |
| 2026-03 | $27.25 | $25.72 | $1.53 | 68,610.0 | -4.40% |
| 2026-02 | $27.70 | $27.02 | $0.68 | 131,973.0 | +0.26% |
| 2026-01 | $27.26 | $26.20 | $1.06 | 224,842.0 | +3.62% |
Core Alternative Etf-Aktien (CCOR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.73 | $26.11 | $0.622 | 103,955.0 | -1.01% |
| 2025-11 | $26.71 | $25.36 | $1.36 | 212,522.0 | +4.17% |
| 2025-10 | $26.41 | $25.48 | $0.925 | 71,027.0 | -2.05% |
| 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% |
0.98%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):