Holen Sie sich die Stockscreener-App
10.82
2.70%
-0.30
Vorhandelsmarkt:
10.83
0.010
+0.09%
Chargepoint Holdings Inc-Aktien (CHPT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $11.09 | $10.49 | $0.601 | 450,159.0 | -2.70% |
| 2025-09-24 | $11.35 | $10.75 | $0.60 | 379,665.0 | +2.21% |
| 2025-09-23 | $11.70 | $10.72 | $0.98 | 803,190.0 | -0.91% |
| 2025-09-22 | $10.98 | $10.41 | $0.57 | 429,933.0 | +1.20% |
| 2025-09-19 | $10.99 | $10.64 | $0.3433 | 533,797.0 | +0.65% |
| 2025-09-18 | $10.82 | $10.41 | $0.41 | 406,151.0 | +2.76% |
| 2025-09-17 | $11.11 | $10.38 | $0.735 | 582,502.0 | -1.50% |
| 2025-09-16 | $10.74 | $10.42 | $0.3161 | 330,953.0 | -0.28% |
| 2025-09-15 | $10.83 | $10.35 | $0.4875 | 320,550.0 | +2.99% |
| 2025-09-12 | $10.50 | $10.02 | $0.48 | 430,901.0 | +3.08% |
| 2025-09-11 | $10.40 | $10.04 | $0.365 | 402,009.0 | -0.10% |
| 2025-09-10 | $10.70 | $10.01 | $0.69 | 563,058.0 | -4.10% |
| 2025-09-09 | $10.72 | $10.30 | $0.4202 | 504,677.0 | -3.23% |
| 2025-09-08 | $10.85 | $10.13 | $0.715 | 534,799.0 | +6.16% |
| 2025-09-05 | $10.55 | $9.74 | $0.81 | 485,717.0 | +0.29% |
| 2025-09-04 | $10.89 | $9.41 | $1.48 | 1,015,510.0 | -5.47% |
| 2025-09-03 | $11.08 | $10.70 | $0.376 | 794,302.0 | +0.56% |
| 2025-09-02 | $11.15 | $10.59 | $0.5554 | 592,530.0 | -4.88% |
| 2025-08-29 | $11.65 | $11.08 | $0.575 | 446,729.0 | -2.93% |
| 2025-08-28 | $11.85 | $11.42 | $0.429 | 530,306.0 | +1.31% |
| 2025-08-27 | $11.73 | $11.41 | $0.32 | 317,323.0 | -1.04% |
Chargepoint Holdings Inc-Aktien (CHPT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chargepoint Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHPT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chargepoint Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chargepoint Holdings Inc-Aktien (CHPT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $11.70 | $9.41 | $2.29 | 10,010,562.0 | -3.99% |
| 2025-08 | $12.62 | $8.76 | $3.86 | 11,231,248.0 | +22.63% |
| 2025-07 | $14.70 | $8.55 | $6.15 | 20,410,897.2 | -34.67% |
| 2025-06 | $17.78 | $12.92 | $4.86 | 22,552,897.0 | +1.11% |
| 2025-05 | $15.80 | $11.60 | $4.20 | 10,871,108.4 | +11.69% |
| 2025-04 | $14.40 | $10.20 | $4.20 | 12,707,415.9 | +2.94% |
| 2025-03 | $15.96 | $11.20 | $4.76 | 22,908,683.6 | -9.15% |
| 2025-02 | $19.50 | $11.15 | $8.35 | 36,385,962.5 | -30.79% |
| 2025-01 | $26.00 | $18.42 | $7.58 | 21,989,339.4 | -10.07% |
Chargepoint Holdings Inc-Aktien (CHPT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.00 | $21.60 | $8.40 | 20,615,801.1 | -9.02% |
| 2024-11 | $28.00 | $21.00 | $7.00 | 13,636,172.4 | +1.67% |
| 2024-10 | $29.80 | $24.00 | $5.80 | 11,432,886.6 | -12.41% |
| 2024-09 | $37.60 | $24.60 | $13.00 | 13,273,259.7 | -27.13% |
| 2024-08 | $44.40 | $31.60 | $12.80 | 10,091,328.8 | -13.36% |
| 2024-07 | $48.80 | $28.00 | $20.80 | 18,224,737.4 | +43.71% |
| 2024-06 | $39.40 | $25.60 | $13.80 | 14,779,598.0 | -10.12% |
| 2024-05 | $41.20 | $26.80 | $14.40 | 14,307,322.5 | +26.32% |
| 2024-04 | $38.60 | $24.20 | $14.40 | 12,570,796.9 | -30.00% |
| 2024-03 | $42.80 | $32.40 | $10.40 | 15,181,782.0 | -8.21% |
| 2024-02 | $47.40 | $37.00 | $10.40 | 12,853,182.8 | +8.95% |
| 2024-01 | $47.00 | $31.20 | $15.80 | 17,279,173.1 | -18.80% |
Chargepoint Holdings Inc-Aktien (CHPT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.60 | $36.00 | $26.60 | 20,344,083.9 | +25.81% |
| 2023-11 | $70.80 | $35.80 | $35.00 | 22,858,865.8 | -26.77% |
| 2023-10 | $100.0 | $47.70 | $52.30 | 21,706,749.4 | -48.89% |
| 2023-09 | $151.4 | $94.61 | $56.79 | 14,609,837.7 | -30.59% |
| 2023-08 | $171.6 | $133.0 | $38.58 | 7,417,866.9 | -17.32% |
| 2023-07 | $184.6 | $158.0 | $26.60 | 10,261,358.8 | -1.48% |
| 2023-06 | $202.0 | $144.4 | $57.60 | 15,575,188.6 | -9.10% |
| 2023-05 | $197.6 | $156.4 | $41.20 | 8,603,176.3 | +11.53% |
| 2023-04 | $212.0 | $168.2 | $43.80 | 8,209,015.7 | -17.19% |
| 2023-03 | $231.6 | $179.2 | $52.44 | 9,920,781.0 | -7.83% |
| 2023-02 | $273.0 | $206.4 | $66.60 | 8,421,564.9 | -6.43% |
| 2023-01 | $255.6 | $174.2 | $81.40 | 10,504,889.4 | +27.39% |
3.71%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):