Holen Sie sich die Stockscreener-App
6.27
2.49%
-0.16
Handel nachbörslich:
6.28
0.01
+0.16%
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-15 | $6.32 | $6.20 | $0.12 | 2,772,551.0 | -2.49% |
| 2026-10-14 | $6.59 | $6.40 | $0.19 | 2,170,136.0 | -2.87% |
| 2026-10-13 | $6.65 | $6.57 | $0.08 | 1,829,260.0 | +0.15% |
| 2026-10-12 | $6.64 | $6.59 | $0.05 | 1,423,686.0 | +0.30% |
| 2026-10-09 | $6.60 | $6.47 | $0.13 | 2,276,380.0 | +2.01% |
| 2026-10-08 | $6.49 | $6.43 | $0.0599 | 1,248,594.0 | -0.46% |
| 2026-10-07 | $6.51 | $6.44 | $0.07 | 2,106,881.0 | -0.46% |
| 2026-10-06 | $6.53 | $6.41 | $0.125 | 2,221,444.0 | +1.72% |
| 2026-10-05 | $6.43 | $6.33 | $0.10 | 1,607,040.0 | +0.47% |
| 2026-10-02 | $6.39 | $6.31 | $0.08 | 1,819,895.0 | +0.95% |
| 2026-10-01 | $6.39 | $6.29 | $0.10 | 2,292,902.0 | -1.25% |
| 2026-09-30 | $6.46 | $6.39 | $0.07 | 2,128,031.0 | +0.16% |
| 2026-09-29 | $6.41 | $6.33 | $0.08 | 1,301,623.0 | +0.16% |
| 2026-09-28 | $6.43 | $6.36 | $0.07 | 1,036,781.0 | -0.78% |
| 2026-09-25 | $6.45 | $6.37 | $0.08 | 1,613,845.0 | +0.78% |
| 2026-09-24 | $6.39 | $6.31 | $0.0849 | 1,815,428.0 | +0.16% |
| 2026-09-23 | $6.38 | $6.32 | $0.06 | 1,310,634.0 | +0.16% |
| 2026-09-22 | $6.38 | $6.31 | $0.07 | 1,802,844.0 | +0.16% |
| 2026-09-21 | $6.38 | $6.30 | $0.08 | 2,739,395.0 | +0.79% |
| 2026-09-18 | $6.38 | $6.27 | $0.11 | 1,899,725.0 | -0.79% |
| 2026-09-17 | $6.42 | $6.29 | $0.13 | 2,493,786.0 | +1.11% |
| 2026-09-16 | $6.41 | $6.23 | $0.18 | 3,517,901.0 | -1.41% |
| 2026-09-15 | $6.44 | $6.28 | $0.1599 | 3,470,248.0 | -2.30% |
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cornerstone Strategic Investment Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CLM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cornerstone Strategic Investment Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $6.65 | $6.20 | $0.45 | 21,768,769.0 | -2.03% |
| 2026-09 | $6.77 | $6.23 | $0.54 | 42,958,992.0 | -3.90% |
| 2026-08 | $7.57 | $6.57 | $0.9999 | 53,844,384.0 | -10.48% |
| 2026-07 | $7.65 | $7.10 | $0.55 | 37,534,948.0 | -1.59% |
| 2026-06 | $7.68 | $7.33 | $0.35 | 33,871,135.0 | -1.31% |
| 2026-05 | $7.84 | $7.36 | $0.48 | 32,444,148.0 | +0.79% |
| 2026-04 | $7.75 | $7.14 | $0.61 | 35,710,708.0 | +4.40% |
| 2026-03 | $7.77 | $6.92 | $0.85 | 43,041,555.0 | -6.67% |
| 2026-02 | $8.36 | $7.05 | $1.31 | 67,658,397.0 | -6.02% |
| 2026-01 | $8.53 | $8.20 | $0.33 | 50,827,580.0 | -0.72% |
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.37 | $8.12 | $0.25 | 27,118,909.0 | +0.48% |
| 2025-11 | $8.37 | $7.95 | $0.42 | 36,943,690.0 | -0.72% |
| 2025-10 | $8.52 | $8.07 | $0.45 | 40,123,265.0 | +0.85% |
| 2025-09 | $8.31 | $8.04 | $0.27 | 31,680,655.0 | +1.85% |
| 2025-08 | $8.22 | $7.93 | $0.29 | 29,446,272.0 | +0.49% |
| 2025-07 | $8.28 | $7.92 | $0.36 | 31,357,822.0 | -0.37% |
| 2025-06 | $8.12 | $7.70 | $0.4178 | 33,516,706.0 | +4.50% |
| 2025-05 | $7.78 | $6.98 | $0.80 | 37,461,840.0 | +12.12% |
| 2025-04 | $7.50 | $6.16 | $1.34 | 64,254,839.0 | -6.73% |
| 2025-03 | $8.06 | $7.06 | $1.00 | 40,430,529.0 | -5.95% |
| 2025-02 | $9.10 | $7.62 | $1.47 | 54,145,529.0 | -11.43% |
| 2025-01 | $9.04 | $8.53 | $0.51 | 31,614,486.0 | +3.84% |
Cornerstone Strategic Investment Fund Inc-Aktien (CLM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.30 | $7.95 | $1.35 | 51,275,105.0 | -5.13% |
| 2024-11 | $9.01 | $8.02 | $0.99 | 42,368,953.0 | +11.71% |
| 2024-10 | $8.17 | $7.63 | $0.54 | 37,243,720.0 | +4.56% |
| 2024-09 | $7.70 | $7.43 | $0.27 | 28,797,202.0 | +1.19% |
| 2024-08 | $7.76 | $6.50 | $1.26 | 34,821,662.0 | -1.43% |
| 2024-07 | $7.84 | $7.62 | $0.22 | 29,782,090.0 | +0.00% |
| 2024-06 | $7.73 | $7.46 | $0.2745 | 25,953,892.0 | +1.32% |
| 2024-05 | $7.65 | $7.30 | $0.35 | 29,256,749.0 | +3.12% |
| 2024-04 | $7.79 | $7.09 | $0.70 | 36,246,772.0 | -1.99% |
| 2024-03 | $7.54 | $7.21 | $0.334 | 23,327,082.0 | +3.44% |
| 2024-02 | $7.34 | $7.11 | $0.23 | 28,549,742.0 | +1.96% |
| 2024-01 | $7.28 | $6.95 | $0.33 | 30,714,454.0 | -0.83% |
1.13%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):