Holen Sie sich die Stockscreener-App
11.50
1.41%
0.16
Handel nachbörslich:
11.50
Cion Invt Corp-Aktien (CION) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $11.54 | $11.32 | $0.22 | 218,928.0 | +1.41% |
| 2024-11-15 | $11.49 | $11.31 | $0.18 | 214,761.0 | -0.79% |
| 2024-11-14 | $11.52 | $11.38 | $0.145 | 162,724.0 | +0.53% |
| 2024-11-13 | $11.45 | $11.33 | $0.12 | 229,720.0 | -0.26% |
| 2024-11-12 | $11.54 | $11.32 | $0.2109 | 254,561.0 | -1.21% |
| 2024-11-11 | $11.63 | $11.51 | $0.12 | 234,673.0 | +0.26% |
| 2024-11-08 | $11.70 | $11.26 | $0.44 | 219,870.0 | +0.61% |
| 2024-11-07 | $11.73 | $11.30 | $0.4346 | 426,703.0 | -3.62% |
| 2024-11-06 | $11.92 | $11.74 | $0.18 | 221,433.0 | +2.24% |
| 2024-11-05 | $11.64 | $11.48 | $0.16 | 163,419.0 | +0.69% |
| 2024-11-04 | $11.67 | $11.45 | $0.2245 | 271,000.0 | -1.03% |
| 2024-11-01 | $11.82 | $11.61 | $0.21 | 143,329.0 | -0.51% |
| 2024-10-31 | $11.80 | $11.59 | $0.21 | 178,490.0 | -0.51% |
| 2024-10-30 | $11.85 | $11.73 | $0.12 | 183,124.0 | -0.08% |
| 2024-10-29 | $11.97 | $11.74 | $0.23 | 227,585.0 | -1.59% |
| 2024-10-28 | $11.99 | $11.90 | $0.09 | 113,010.0 | +0.59% |
| 2024-10-25 | $12.10 | $11.87 | $0.23 | 166,113.0 | -1.00% |
| 2024-10-24 | $12.06 | $11.93 | $0.13 | 114,574.0 | +0.67% |
| 2024-10-23 | $12.09 | $11.85 | $0.24 | 140,897.0 | -0.67% |
| 2024-10-22 | $12.12 | $11.98 | $0.14 | 139,604.0 | -0.25% |
Cion Invt Corp-Aktien (CION) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cion Invt Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CION-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cion Invt Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cion Invt Corp-Aktien (CION) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $11.92 | $11.26 | $0.66 | 2,980,049.0 | -1.79% |
| 2024-10 | $12.16 | $11.59 | $0.57 | 3,470,848.0 | -1.60% |
| 2024-09 | $12.31 | $11.39 | $0.919 | 3,916,503.0 | -3.25% |
| 2024-08 | $12.44 | $10.85 | $1.59 | 4,013,772.0 | +0.33% |
| 2024-07 | $12.59 | $12.04 | $0.55 | 2,879,396.0 | +1.16% |
| 2024-06 | $12.50 | $11.90 | $0.60 | 4,007,049.0 | -3.12% |
| 2024-05 | $12.69 | $11.35 | $1.34 | 5,213,278.0 | +9.45% |
| 2024-04 | $11.60 | $10.68 | $0.915 | 5,253,544.0 | +3.91% |
| 2024-03 | $12.00 | $10.52 | $1.48 | 8,121,456.0 | +2.04% |
| 2024-02 | $11.30 | $10.65 | $0.655 | 5,519,672.0 | -3.66% |
| 2024-01 | $11.44 | $10.88 | $0.56 | 5,426,895.0 | -1.06% |
Cion Invt Corp-Aktien (CION) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.75 | $10.59 | $1.16 | 8,065,757.0 | +6.90% |
| 2023-11 | $11.20 | $9.88 | $1.32 | 4,482,859.0 | +7.09% |
| 2023-10 | $10.51 | $9.65 | $0.86 | 3,580,152.0 | -6.53% |
| 2023-09 | $11.25 | $10.39 | $0.86 | 3,475,497.0 | -1.40% |
| 2023-08 | $11.75 | $10.50 | $1.25 | 4,918,078.0 | -3.42% |
| 2023-07 | $11.25 | $10.30 | $0.95 | 3,202,438.0 | +6.94% |
| 2023-06 | $10.80 | $9.40 | $1.40 | 4,449,860.0 | +9.73% |
| 2023-05 | $10.29 | $8.99 | $1.29 | 4,612,458.0 | -0.21% |
| 2023-04 | $10.42 | $9.12 | $1.30 | 3,355,888.0 | -3.95% |
| 2023-03 | $11.05 | $9.27 | $1.78 | 5,501,479.0 | -9.86% |
| 2023-02 | $11.36 | $10.65 | $0.7094 | 2,519,239.0 | +2.62% |
| 2023-01 | $11.36 | $9.80 | $1.56 | 3,509,570.0 | +9.44% |
Cion Invt Corp-Aktien (CION) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $11.19 | $9.56 | $1.62 | 8,292,154.0 | -3.47% |
| 2022-11 | $10.97 | $9.08 | $1.89 | 5,676,985.0 | +8.49% |
| 2022-10 | $9.53 | $8.20 | $1.33 | 4,374,609.0 | +9.53% |
| 2022-09 | $10.44 | $8.08 | $2.36 | 5,794,488.0 | -11.92% |
| 2022-08 | $10.97 | $9.08 | $1.89 | 5,654,469.0 | +3.32% |
| 2022-07 | $9.39 | $7.83 | $1.56 | 6,801,689.0 | +7.36% |
| 2022-06 | $11.07 | $7.85 | $3.22 | 3,932,741.0 | -20.84% |
| 2022-05 | $11.57 | $9.95 | $1.62 | 3,317,854.0 | -1.87% |
| 2022-04 | $15.00 | $10.76 | $4.24 | 5,165,062.0 | -24.32% |
| 2022-03 | $15.09 | $11.56 | $3.53 | 2,695,470.0 | +23.03% |
| 2022-02 | $12.90 | $11.46 | $1.44 | 1,078,649.0 | -3.76% |
| 2022-01 | $13.39 | $11.93 | $1.46 | 1,809,163.0 | -4.36% |
0.09%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):