Holen Sie sich die Stockscreener-App
43.18
0.54%
0.23
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $43.39 | $42.85 | $0.54 | 5,721.0 | +0.70% |
| 2026-01-08 | $43.01 | $42.64 | $0.3736 | 22,119.0 | +0.92% |
| 2026-01-07 | $42.63 | $41.72 | $0.915 | 16,961.0 | +0.47% |
| 2026-01-06 | $42.36 | $41.55 | $0.81 | 14,991.0 | +2.20% |
| 2026-01-05 | $41.57 | $41.08 | $0.49 | 17,226.0 | +2.27% |
| 2026-01-02 | $40.60 | $40.07 | $0.53 | 11,770.0 | +1.07% |
| 2025-12-31 | $40.40 | $40.09 | $0.31 | 13,322.0 | -0.89% |
| 2025-12-30 | $40.62 | $40.45 | $0.165 | 5,828.0 | +0.00% |
| 2025-12-29 | $40.55 | $40.34 | $0.206 | 10,708.0 | -0.71% |
| 2025-12-26 | $40.80 | $40.60 | $0.20 | 16,858.0 | +0.27% |
| 2025-12-24 | $40.65 | $40.46 | $0.19 | 5,497.0 | +0.44% |
| 2025-12-23 | $40.66 | $40.37 | $0.29 | 67,023.0 | -0.54% |
| 2025-12-22 | $40.88 | $40.06 | $0.815 | 42,952.0 | +0.67% |
| 2025-12-19 | $40.59 | $40.25 | $0.34 | 10,930.0 | +1.10% |
| 2025-12-18 | $40.35 | $39.94 | $0.41 | 12,573.0 | +1.06% |
| 2025-12-17 | $40.15 | $39.51 | $0.64 | 11,843.0 | -0.58% |
| 2025-12-16 | $40.17 | $39.60 | $0.57 | 11,854.0 | -0.75% |
| 2025-12-15 | $40.55 | $40.08 | $0.47 | 12,061.0 | -0.33% |
| 2025-12-12 | $40.90 | $40.21 | $0.6862 | 15,632.0 | -2.55% |
| 2025-12-11 | $41.36 | $40.59 | $0.77 | 15,683.0 | +1.23% |
| 2025-12-10 | $40.95 | $40.28 | $0.675 | 8,880.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $43.39 | $40.07 | $3.32 | 88,788.0 | +7.86% |
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% |
0.71%
Kapitalisierung:
|
Volumen (24h):