Holen Sie sich die Stockscreener-App
5.92
2.15%
-0.13
Composecure Inc-Aktien (CMPOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $6.06 | $5.85 | $0.21 | 22,529.0 | -2.15% |
| 2025-06-03 | $6.10 | $5.73 | $0.37 | 33,380.0 | +3.42% |
| 2025-06-02 | $5.98 | $5.80 | $0.18 | 11,959.0 | -3.62% |
| 2025-05-30 | $6.13 | $5.77 | $0.36 | 24,638.0 | +3.58% |
| 2025-05-29 | $5.88 | $5.83 | $0.05 | 6,632.0 | -1.01% |
| 2025-05-28 | $5.96 | $5.73 | $0.23 | 114,215.0 | +2.96% |
| 2025-05-27 | $6.03 | $5.60 | $0.43 | 29,957.0 | +2.86% |
| 2025-05-23 | $5.59 | $5.30 | $0.29 | 309,553.0 | +7.71% |
| 2025-05-22 | $5.34 | $5.16 | $0.18 | 48,541.0 | +2.57% |
| 2025-05-21 | $5.13 | $5.06 | $0.07 | 1,900.0 | +2.64% |
| 2025-05-20 | $5.03 | $4.85 | $0.18 | 8,380.0 | +0.00% |
| 2025-05-19 | $5.25 | $4.86 | $0.39 | 12,253.0 | -6.10% |
| 2025-05-16 | $5.30 | $5.10 | $0.20 | 10,228.0 | +2.94% |
| 2025-05-15 | $5.12 | $4.98 | $0.1436 | 10,265.0 | +4.94% |
| 2025-05-14 | $4.87 | $4.69 | $0.18 | 38,616.0 | +1.89% |
| 2025-05-13 | $4.88 | $4.50 | $0.38 | 76,211.0 | +6.00% |
| 2025-05-12 | $4.50 | $4.39 | $0.11 | 4,844.0 | +4.90% |
| 2025-05-09 | $4.49 | $4.27 | $0.22 | 34,469.0 | -0.23% |
| 2025-05-08 | $4.30 | $4.21 | $0.09 | 13,073.0 | +3.61% |
| 2025-05-07 | $4.29 | $4.00 | $0.29 | 24,899.0 | +2.22% |
| 2025-05-06 | $4.11 | $3.87 | $0.24 | 3,828.0 | +2.53% |
Composecure Inc-Aktien (CMPOW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Composecure Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CMPOW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Composecure Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Composecure Inc-Aktien (CMPOW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $6.10 | $5.73 | $0.37 | 90,397.0 | -2.47% |
| 2025-05 | $6.13 | $3.77 | $2.36 | 852,626.0 | +59.74% |
| 2025-04 | $4.08 | $2.76 | $1.32 | 952,247.0 | -0.52% |
| 2025-03 | $6.24 | $3.25 | $2.99 | 2,008,280.0 | -23.60% |
| 2025-02 | $6.11 | $3.16 | $2.95 | 2,189,626.0 | -2.34% |
| 2025-01 | $5.37 | $3.54 | $1.83 | 2,892,111.0 | +10.11% |
Composecure Inc-Aktien (CMPOW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.85 | $4.81 | $1.04 | 1,381,335.0 | -3.50% |
| 2024-11 | $5.31 | $2.91 | $2.40 | 1,363,461.0 | +15.21% |
| 2024-10 | $4.87 | $3.38 | $1.49 | 1,833,261.0 | +18.57% |
| 2024-09 | $3.85 | $2.09 | $1.76 | 2,582,693.0 | +48.43% |
| 2024-08 | $2.60 | $0.50 | $2.10 | 8,057,950.0 | +334.04% |
| 2024-07 | $0.5852 | $0.40 | $0.1852 | 894,458.0 | +31.51% |
| 2024-06 | $0.46 | $0.2555 | $0.2045 | 163,738.0 | +34.85% |
| 2024-05 | $0.65 | $0.2711 | $0.3789 | 406,152.0 | -37.74% |
| 2024-04 | $0.6996 | $0.46 | $0.2396 | 267,247.0 | -24.29% |
| 2024-03 | $0.70 | $0.2125 | $0.4875 | 835,539.0 | +100.00% |
| 2024-02 | $0.49 | $0.0425 | $0.4475 | 185,775.0 | -15.62% |
| 2024-01 | $0.579 | $0.30 | $0.279 | 76,519.0 | +11.18% |
Composecure Inc-Aktien (CMPOW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.467 | $0.288 | $0.179 | 288,614.0 | -11.17% |
| 2023-11 | $0.6949 | $0.303 | $0.3919 | 359,288.0 | -39.56% |
| 2023-10 | $0.7675 | $0.4998 | $0.2677 | 247,290.0 | +6.91% |
| 2023-09 | $0.86 | $0.65 | $0.21 | 111,110.0 | -18.75% |
| 2023-08 | $1.05 | $0.65 | $0.40 | 7,872,168.0 | -20.80% |
| 2023-07 | $1.19 | $0.96 | $0.23 | 445,020.0 | -3.80% |
| 2023-06 | $1.25 | $1.03 | $0.225 | 219,774.0 | -8.70% |
| 2023-05 | $1.45 | $1.13 | $0.32 | 772,654.0 | -11.54% |
| 2023-04 | $1.36 | $1.16 | $0.20 | 2,108,833.0 | +10.17% |
| 2023-03 | $1.56 | $1.16 | $0.40 | 492,917.0 | -21.85% |
| 2023-02 | $1.53 | $1.05 | $0.48 | 506,349.0 | +30.17% |
| 2023-01 | $1.16 | $0.6475 | $0.5125 | 502,018.0 | +65.71% |
1.88%
0.05%
Kapitalisierung:
|
Volumen (24h):