Holen Sie sich die Stockscreener-App
26.52
0.04%
-0.0104
Core Alternative Etf-Aktien (CCOR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $26.64 | $26.39 | $0.2512 | 10,181.0 | -0.04% |
| 2025-03-12 | $26.70 | $26.53 | $0.17 | 49,297.0 | -1.77% |
| 2025-03-11 | $27.12 | $26.96 | $0.1558 | 6,665.0 | -1.91% |
| 2025-03-10 | $27.69 | $27.32 | $0.3744 | 14,426.0 | +1.81% |
| 2025-03-07 | $27.14 | $26.98 | $0.1645 | 78,674.0 | +0.01% |
| 2025-03-06 | $27.14 | $26.65 | $0.485 | 70,029.0 | +1.49% |
| 2025-03-05 | $26.81 | $26.65 | $0.1641 | 38,426.0 | -0.27% |
| 2025-03-04 | $26.72 | $26.68 | $0.04 | 827.0 | -0.11% |
| 2025-03-03 | $26.75 | $26.44 | $0.31 | 1,806.0 | +1.21% |
| 2025-02-28 | $26.43 | $26.25 | $0.18 | 6,636.0 | +0.51% |
| 2025-02-27 | $26.30 | $25.69 | $0.6056 | 8,177.0 | +1.41% |
| 2025-02-26 | $25.99 | $25.81 | $0.18 | 9,754.0 | -0.73% |
| 2025-02-25 | $26.23 | $25.87 | $0.36 | 7,319.0 | +0.88% |
| 2025-02-24 | $25.93 | $25.79 | $0.142 | 2,150.0 | +0.52% |
| 2025-02-21 | $25.79 | $25.50 | $0.2932 | 7,958.0 | +0.46% |
| 2025-02-20 | $25.69 | $25.55 | $0.1399 | 4,391.0 | -0.09% |
| 2025-02-19 | $25.70 | $25.57 | $0.128 | 1,828.0 | +0.29% |
| 2025-02-18 | $25.59 | $25.48 | $0.11 | 18,989.0 | +0.27% |
| 2025-02-14 | $25.90 | $25.52 | $0.3798 | 3,464.0 | -1.01% |
| 2025-02-13 | $25.99 | $25.64 | $0.3489 | 13,065.0 | +0.29% |
| 2025-02-12 | $25.80 | $25.59 | $0.215 | 9,929.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $27.69 | $26.39 | $1.30 | 280,512.0 | +0.34% |
| 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% |
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):