Holen Sie sich die Stockscreener-App
50.01
0.22%
-0.11
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-27 | $50.64 | $49.69 | $0.95 | 28,153.0 | -0.22% |
| 2026-07-24 | $51.00 | $50.12 | $0.88 | 15,659.0 | -1.03% |
| 2026-07-23 | $51.30 | $50.47 | $0.835 | 28,319.0 | -0.90% |
| 2026-07-22 | $51.60 | $51.04 | $0.565 | 45,409.0 | -0.18% |
| 2026-07-21 | $51.29 | $50.41 | $0.88 | 25,079.0 | +2.82% |
| 2026-07-20 | $50.30 | $49.79 | $0.51 | 42,791.0 | -0.46% |
| 2026-07-17 | $50.31 | $49.26 | $1.05 | 36,990.0 | +0.52% |
| 2026-07-16 | $50.43 | $49.62 | $0.81 | 56,073.0 | -1.50% |
| 2026-07-15 | $51.47 | $50.11 | $1.36 | 149,013.0 | -1.88% |
| 2026-07-14 | $51.71 | $51.30 | $0.41 | 33,691.0 | +0.86% |
| 2026-07-13 | $51.55 | $50.92 | $0.6349 | 28,098.0 | -0.55% |
| 2026-07-10 | $51.42 | $50.99 | $0.4272 | 32,648.0 | -0.70% |
| 2026-07-09 | $51.85 | $51.58 | $0.2699 | 72,841.0 | +1.49% |
| 2026-07-08 | $51.10 | $50.51 | $0.59 | 26,649.0 | +0.49% |
| 2026-07-07 | $51.33 | $50.50 | $0.83 | 17,556.0 | -1.34% |
| 2026-07-06 | $51.79 | $51.27 | $0.52 | 25,829.0 | +0.71% |
| 2026-07-02 | $52.30 | $50.66 | $1.64 | 35,162.0 | -1.07% |
| 2026-07-01 | $51.96 | $51.51 | $0.45 | 20,324.0 | -0.77% |
| 2026-06-30 | $52.13 | $51.43 | $0.70 | 28,074.0 | +1.07% |
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Counterpoint Quantitative Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Counterpoint Quantitative Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $52.30 | $49.26 | $3.04 | 748,437.0 | -3.75% |
| 2026-06 | $52.13 | $47.88 | $4.25 | 1,666,727.0 | +1.66% |
| 2026-05 | $51.11 | $46.27 | $4.84 | 922,632.0 | +9.37% |
| 2026-04 | $47.32 | $41.22 | $6.10 | 1,226,665.0 | +11.82% |
| 2026-03 | $45.25 | $40.23 | $5.02 | 1,007,341.0 | -6.20% |
| 2026-02 | $44.99 | $41.09 | $3.91 | 647,604.0 | +3.39% |
| 2026-01 | $45.09 | $40.07 | $5.02 | 1,001,570.0 | +7.46% |
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $41.36 | $39.51 | $1.85 | 459,472.0 | +0.42% |
| 2025-11 | $40.33 | $37.29 | $3.04 | 214,222.0 | +2.53% |
| 2025-10 | $40.28 | $37.94 | $2.34 | 458,556.0 | -0.50% |
| 2025-09 | $39.58 | $36.83 | $2.75 | 216,422.0 | +6.27% |
| 2025-08 | $37.22 | $35.06 | $2.16 | 228,176.0 | +3.95% |
| 2025-07 | $37.20 | $35.64 | $1.56 | 322,329.0 | -3.86% |
| 2025-06 | $37.72 | $34.68 | $3.04 | 366,897.0 | +6.71% |
| 2025-05 | $35.43 | $32.92 | $2.51 | 259,472.0 | +6.18% |
| 2025-04 | $34.05 | $28.48 | $5.57 | 365,643.0 | -2.01% |
| 2025-03 | $36.18 | $32.17 | $4.01 | 227,139.0 | -6.45% |
| 2025-02 | $37.46 | $35.05 | $2.41 | 355,767.0 | -2.91% |
| 2025-01 | $37.55 | $34.08 | $3.47 | 222,036.0 | +7.38% |
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.71 | $34.05 | $2.66 | 238,571.0 | -6.27% |
| 2024-11 | $36.74 | $33.56 | $3.18 | 185,291.0 | +9.63% |
| 2024-10 | $34.47 | $32.74 | $1.73 | 131,439.0 | -0.12% |
| 2024-09 | $33.52 | $29.94 | $3.58 | 138,826.0 | +4.68% |
| 2024-08 | $32.33 | $28.33 | $4.00 | 115,020.0 | -0.35% |
| 2024-07 | $33.02 | $31.02 | $2.00 | 162,880.0 | +2.93% |
| 2024-06 | $31.92 | $30.92 | $0.9999 | 176,711.0 | -0.97% |
| 2024-05 | $32.34 | $28.95 | $3.39 | 209,872.0 | +8.65% |
| 2024-04 | $29.94 | $28.38 | $1.56 | 100,640.0 | -2.85% |
| 2024-03 | $29.92 | $28.31 | $1.61 | 157,832.0 | +5.65% |
| 2024-02 | $28.30 | $26.99 | $1.31 | 63,401.0 | +4.28% |
| 2024-01 | $27.49 | $26.20 | $1.29 | 189,192.0 | +0.93% |
0.12%
0.30%
Kapitalisierung:
|
Volumen (24h):