Holen Sie sich die Stockscreener-App
4.00
41.86%
-2.88
Handel nachbörslich:
4.25
0.25
+6.25%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Creative Media Community Trust-Aktien (CMCT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $7.03 | $3.66 | $3.37 | 963,001.0 | -41.86% |
| 2025-11-20 | $11.46 | $6.54 | $4.92 | 551,236.0 | -46.58% |
| 2025-11-19 | $12.89 | $11.01 | $1.88 | 368,695.0 | +16.67% |
| 2025-11-18 | $12.17 | $9.01 | $3.16 | 1,016,557.0 | +20.13% |
| 2025-11-17 | $14.41 | $8.30 | $6.11 | 3,032,594.0 | -0.65% |
| 2025-11-14 | $10.98 | $6.58 | $4.40 | 2,037,491.0 | +36.43% |
| 2025-11-13 | $7.14 | $6.55 | $0.59 | 714,818.0 | -28.10% |
| 2025-11-12 | $11.66 | $7.36 | $4.30 | 56,861,810.0 | +88.22% |
| 2025-11-11 | $5.14 | $4.75 | $0.3899 | 21,795.0 | +4.38% |
| 2025-11-10 | $4.95 | $4.75 | $0.1999 | 10,515.0 | -1.64% |
| 2025-11-07 | $5.80 | $4.67 | $1.13 | 82,794.0 | -14.98% |
| 2025-11-06 | $6.36 | $4.61 | $1.75 | 320,653.0 | +21.35% |
| 2025-11-05 | $5.00 | $4.55 | $0.45 | 30,693.0 | -6.15% |
| 2025-11-04 | $5.23 | $4.77 | $0.4599 | 14,467.0 | -5.62% |
| 2025-11-03 | $5.76 | $5.33 | $0.425 | 8,494.0 | -3.78% |
| 2025-10-31 | $5.74 | $5.14 | $0.60 | 19,750.0 | -5.29% |
| 2025-10-30 | $6.09 | $5.80 | $0.29 | 8,023.0 | -1.01% |
| 2025-10-29 | $6.40 | $5.61 | $0.79 | 30,754.0 | -5.58% |
| 2025-10-28 | $6.90 | $6.10 | $0.80 | 44,203.0 | +0.48% |
| 2025-10-27 | $8.01 | $6.16 | $1.85 | 102,055.0 | -17.03% |
| 2025-10-24 | $7.59 | $6.41 | $1.18 | 222,619.0 | +17.88% |
| 2025-10-23 | $6.54 | $6.34 | $0.205 | 20,355.0 | -0.16% |
| 2025-10-22 | $6.59 | $6.35 | $0.2399 | 11,719.0 | -1.99% |
Creative Media Community Trust-Aktien (CMCT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Creative Media Community Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CMCT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Creative Media Community Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Creative Media Community Trust-Aktien (CMCT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $14.41 | $3.66 | $10.75 | 66,998,614.0 | -27.93% |
| 2025-10 | $8.01 | $5.14 | $2.87 | 824,240.0 | -10.91% |
| 2025-09 | $9.23 | $5.55 | $3.68 | 543,825.0 | -0.64% |
| 2025-08 | $9.80 | $5.39 | $4.41 | 18,997,334.0 | +4.50% |
| 2025-07 | $8.97 | $6.00 | $2.97 | 256,862.0 | -25.37% |
| 2025-06 | $10.90 | $7.09 | $3.81 | 266,928.0 | +3.74% |
| 2025-05 | $8.02 | $5.49 | $2.53 | 376,139.0 | +39.14% |
| 2025-04 | $6.80 | $4.03 | $2.77 | 2,028,730.6 | -11.13% |
| 2025-03 | $19.00 | $5.28 | $13.72 | 1,396,793.8 | -63.56% |
| 2025-02 | $20.00 | $15.75 | $4.25 | 86,025.1 | -9.47% |
| 2025-01 | $73.67 | $15.88 | $57.80 | 876,985.8 | -66.22% |
Creative Media Community Trust-Aktien (CMCT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $79.80 | $27.80 | $52.00 | 221,549.9 | -39.80% |
| 2024-11 | $122.5 | $52.50 | $69.97 | 60,777.1 | -39.96% |
| 2024-10 | $182.5 | $107.7 | $74.75 | 59,168.1 | -9.16% |
| 2024-09 | $514.6 | $105.0 | $409.6 | 34,104.4 | -74.87% |
| 2024-08 | $551.4 | $465.6 | $85.77 | 835.9 | -7.64% |
| 2024-07 | $673.9 | $504.8 | $169.1 | 2,587.8 | -19.70% |
| 2024-06 | $725.4 | $617.6 | $107.8 | 704.3 | -6.60% |
| 2024-05 | $814.8 | $696.0 | $118.8 | 663.3 | -13.90% |
| 2024-04 | $1,100.3 | $794.0 | $306.3 | 859.0 | -21.48% |
| 2024-03 | $1,066.0 | $857.7 | $208.3 | 573.1 | +18.33% |
| 2024-02 | $884.7 | $781.7 | $102.9 | 546.8 | +4.65% |
| 2024-01 | $977.8 | $818.5 | $159.3 | 697.9 | -6.78% |
Creative Media Community Trust-Aktien (CMCT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $985.1 | $803.8 | $181.3 | 1,925.0 | -3.90% |
| 2023-11 | $1,027.5 | $928.8 | $98.74 | 1,103.3 | -5.07% |
| 2023-10 | $1,095.4 | $877.3 | $218.1 | 859.1 | -0.12% |
| 2023-09 | $1,129.7 | $980.2 | $149.5 | 755.8 | -6.90% |
| 2023-08 | $1,194.0 | $965.5 | $228.5 | 789.8 | -4.81% |
| 2023-07 | $1,221.8 | $1,102.8 | $119.0 | 732.9 | -8.42% |
| 2023-06 | $1,357.6 | $1,177.9 | $179.8 | 789.9 | -3.48% |
| 2023-05 | $1,286.1 | $992.7 | $293.4 | 3,228.8 | +15.40% |
| 2023-04 | $1,421.4 | $975.3 | $446.0 | 5,824.7 | +10.07% |
| 2023-03 | $1,242.5 | $953.3 | $289.2 | 5,064.5 | -19.88% |
| 2023-02 | $1,421.4 | $1,137.1 | $284.3 | 1,897.9 | -3.79% |
| 2023-01 | $1,421.4 | $1,200.8 | $220.6 | 578.2 | +7.76% |
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):