Holen Sie sich die Stockscreener-App
39.30
0.27%
-0.1049
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $39.58 | $39.12 | $0.4601 | 23,546.0 | -0.27% |
| 2025-10-30 | $40.05 | $39.40 | $0.6482 | 17,010.0 | -1.02% |
| 2025-10-29 | $40.20 | $39.73 | $0.47 | 8,334.0 | -0.01% |
| 2025-10-28 | $39.98 | $39.77 | $0.2152 | 12,817.0 | -0.63% |
| 2025-10-27 | $40.28 | $40.00 | $0.28 | 132,270.0 | -0.24% |
| 2025-10-24 | $40.25 | $39.95 | $0.30 | 10,287.0 | +1.14% |
| 2025-10-23 | $39.81 | $39.43 | $0.38 | 15,307.0 | +1.58% |
| 2025-10-22 | $39.19 | $38.72 | $0.47 | 21,306.0 | -0.46% |
| 2025-10-21 | $39.37 | $39.06 | $0.3087 | 10,397.0 | -0.54% |
| 2025-10-20 | $39.55 | $39.35 | $0.20 | 10,636.0 | +0.92% |
| 2025-10-17 | $39.36 | $38.98 | $0.38 | 4,514.0 | -0.85% |
| 2025-10-16 | $39.84 | $39.40 | $0.4411 | 66,141.0 | -0.26% |
| 2025-10-15 | $39.68 | $39.47 | $0.21 | 3,739.0 | +0.84% |
| 2025-10-14 | $39.38 | $38.31 | $1.07 | 8,703.0 | +1.43% |
| 2025-10-13 | $38.70 | $38.52 | $0.1801 | 8,349.0 | +1.94% |
| 2025-10-10 | $39.14 | $37.94 | $1.20 | 8,846.0 | -3.04% |
| 2025-10-09 | $39.50 | $39.03 | $0.465 | 9,901.0 | -1.19% |
| 2025-10-08 | $39.64 | $39.15 | $0.49 | 15,964.0 | +1.29% |
| 2025-10-07 | $39.52 | $38.91 | $0.61 | 11,264.0 | -0.78% |
| 2025-10-06 | $39.82 | $39.41 | $0.415 | 5,856.0 | -0.52% |
| 2025-10-03 | $39.97 | $39.58 | $0.39 | 29,996.0 | -0.07% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $40.28 | $37.94 | $2.34 | 482,102.0 | -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% |
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.17 | $25.24 | $1.93 | 240,252.0 | +6.59% |
| 2023-11 | $25.43 | $25.14 | $0.2928 | 131,326.0 | +0.00% |
0.09%
0.22%
Kapitalisierung:
|
Volumen (24h):