Holen Sie sich die Stockscreener-App
5.55
5.29%
-0.31
Handel nachbörslich:
5.46
-0.09
-1.62%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $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% |
| 2025-10-21 | $6.74 | $6.25 | $0.49 | 33,886.0 | -2.90% |
| 2025-10-20 | $6.98 | $6.34 | $0.64 | 45,151.0 | +2.68% |
| 2025-10-17 | $6.85 | $6.54 | $0.31 | 15,147.0 | -1.80% |
| 2025-10-16 | $7.01 | $6.52 | $0.486 | 6,548.0 | +0.15% |
| 2025-10-15 | $7.00 | $6.37 | $0.63 | 20,182.0 | +2.47% |
| 2025-10-14 | $6.91 | $6.39 | $0.5235 | 15,159.0 | +1.72% |
| 2025-10-13 | $7.02 | $6.24 | $0.78 | 19,788.0 | -9.25% |
| 2025-10-10 | $7.64 | $6.64 | $0.9985 | 83,956.0 | -3.83% |
| 2025-10-09 | $7.44 | $6.24 | $1.20 | 64,123.0 | +17.90% |
| 2025-10-08 | $6.48 | $6.20 | $0.28 | 8,868.0 | -0.16% |
| 2025-10-07 | $6.47 | $6.21 | $0.26 | 11,594.0 | -5.48% |
| 2025-10-06 | $6.62 | $6.46 | $0.1563 | 9,292.0 | -0.88% |
| 2025-10-03 | $6.63 | $6.16 | $0.4685 | 5,787.0 | +5.72% |
| 2025-10-02 | $6.60 | $6.15 | $0.45 | 18,674.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $8.01 | $5.14 | $2.87 | 843,990.0 | -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%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):