Holen Sie sich die Stockscreener-App
7.21
2.96%
-0.22
Handel nachbörslich:
7.21
Cion Invt Corp-Aktien (CION) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $7.47 | $7.19 | $0.2791 | 412,094.0 | -2.96% |
| 2026-08-14 | $7.69 | $7.39 | $0.2949 | 497,676.0 | -3.26% |
| 2026-08-13 | $7.70 | $7.51 | $0.19 | 553,578.0 | +3.36% |
| 2026-08-12 | $7.47 | $7.31 | $0.1599 | 720,584.0 | -0.54% |
| 2026-08-11 | $7.59 | $7.42 | $0.17 | 764,402.0 | -0.13% |
| 2026-08-10 | $7.59 | $7.42 | $0.1662 | 729,308.0 | -0.40% |
| 2026-08-07 | $7.64 | $7.25 | $0.395 | 1,346,845.0 | +3.16% |
| 2026-08-06 | $7.49 | $6.60 | $0.89 | 1,919,955.0 | +16.85% |
| 2026-08-05 | $6.37 | $6.20 | $0.175 | 538,412.0 | -1.58% |
| 2026-08-04 | $6.37 | $6.21 | $0.16 | 470,738.0 | +1.28% |
| 2026-08-03 | $6.27 | $5.98 | $0.29 | 613,269.0 | +4.87% |
| 2026-07-31 | $6.04 | $5.85 | $0.19 | 708,533.0 | +0.85% |
| 2026-07-30 | $5.98 | $5.83 | $0.15 | 431,332.0 | -1.01% |
| 2026-07-29 | $6.14 | $5.95 | $0.195 | 476,773.0 | -2.77% |
| 2026-07-28 | $6.14 | $5.98 | $0.16 | 256,698.0 | +2.68% |
| 2026-07-27 | $6.09 | $5.98 | $0.11 | 286,139.0 | +0.34% |
| 2026-07-24 | $6.00 | $5.88 | $0.115 | 346,543.0 | +0.34% |
| 2026-07-23 | $6.05 | $5.88 | $0.17 | 519,832.0 | -1.49% |
| 2026-07-22 | $6.19 | $6.01 | $0.18 | 309,953.0 | -2.27% |
| 2026-07-21 | $6.23 | $6.07 | $0.16 | 447,685.0 | +2.15% |
| 2026-07-20 | $6.16 | $6.00 | $0.153 | 583,363.0 | -1.15% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $7.70 | $5.98 | $1.72 | 8,978,955.0 | +20.97% |
| 2026-07 | $6.64 | $5.83 | $0.81 | 10,846,928.0 | -4.33% |
| 2026-06 | $7.20 | $5.96 | $1.23 | 12,271,775.0 | -7.70% |
| 2026-05 | $7.99 | $6.55 | $1.44 | 11,777,342.0 | -13.02% |
| 2026-04 | $7.83 | $6.60 | $1.24 | 11,417,543.0 | +13.45% |
| 2026-03 | $8.29 | $6.50 | $1.79 | 18,032,151.0 | -14.29% |
| 2026-02 | $9.30 | $7.97 | $1.33 | 9,675,615.0 | -14.19% |
| 2026-01 | $9.93 | $9.17 | $0.764 | 7,709,625.0 | -3.83% |
Cion Invt Corp-Aktien (CION) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $10.40 | $9.43 | $0.97 | 9,077,995.0 | -4.23% |
| 2025-11 | $10.26 | $8.94 | $1.32 | 5,899,099.0 | +11.04% |
| 2025-10 | $9.64 | $9.03 | $0.615 | 6,285,225.0 | -3.48% |
| 2025-09 | $10.44 | $9.43 | $1.01 | 6,530,897.0 | -12.22% |
| 2025-08 | $10.93 | $9.43 | $1.50 | 5,759,380.0 | +11.80% |
| 2025-07 | $10.27 | $9.54 | $0.73 | 5,094,452.0 | +0.94% |
| 2025-06 | $9.67 | $8.92 | $0.75 | 7,604,910.0 | -1.03% |
| 2025-05 | $10.04 | $9.35 | $0.69 | 6,236,479.0 | -2.52% |
| 2025-04 | $10.56 | $8.51 | $2.05 | 9,440,274.0 | -4.15% |
| 2025-03 | $12.71 | $10.14 | $2.57 | 8,897,526.0 | -17.46% |
| 2025-02 | $12.61 | $11.41 | $1.20 | 4,707,448.0 | +7.00% |
| 2025-01 | $11.76 | $10.77 | $0.99 | 4,679,692.0 | +2.81% |
Cion Invt Corp-Aktien (CION) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.00 | $11.19 | $0.81 | 6,742,735.0 | -4.26% |
| 2024-11 | $11.92 | $11.26 | $0.66 | 4,656,736.0 | +0.34% |
| 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% |
1.86%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):