Holen Sie sich die Stockscreener-App
52.05
1.42%
-0.75
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $53.10 | $51.95 | $1.15 | 142,857.0 | -1.42% |
| 2026-10-15 | $52.84 | $51.95 | $0.895 | 118,937.0 | +0.65% |
| 2026-10-14 | $53.10 | $52.26 | $0.84 | 58,212.0 | -1.52% |
| 2026-10-13 | $53.32 | $52.66 | $0.66 | 45,047.0 | +0.64% |
| 2026-10-12 | $53.25 | $52.71 | $0.54 | 95,973.0 | -0.69% |
| 2026-10-09 | $53.60 | $53.17 | $0.43 | 207,559.0 | -0.09% |
| 2026-10-08 | $53.35 | $52.92 | $0.43 | 65,577.0 | +0.58% |
| 2026-10-07 | $53.25 | $52.99 | $0.26 | 50,767.0 | -0.79% |
| 2026-10-06 | $53.79 | $53.23 | $0.56 | 66,572.0 | -0.04% |
| 2026-10-05 | $53.48 | $52.64 | $0.84 | 76,989.0 | +1.50% |
| 2026-10-02 | $52.74 | $52.48 | $0.26 | 43,240.0 | +0.46% |
| 2026-10-01 | $52.48 | $51.72 | $0.7547 | 61,452.0 | +1.47% |
| 2026-09-30 | $52.08 | $51.69 | $0.39 | 72,500.0 | +0.35% |
| 2026-09-29 | $51.65 | $51.31 | $0.34 | 68,719.0 | -0.25% |
| 2026-09-28 | $51.88 | $51.50 | $0.3834 | 24,599.0 | -1.38% |
| 2026-09-25 | $52.41 | $51.97 | $0.44 | 178,743.0 | +0.40% |
| 2026-09-24 | $52.54 | $52.15 | $0.3876 | 73,415.0 | -0.21% |
| 2026-09-23 | $52.58 | $52.12 | $0.464 | 31,303.0 | -0.66% |
| 2026-09-22 | $52.97 | $52.60 | $0.37 | 35,243.0 | +0.09% |
| 2026-09-21 | $53.03 | $52.42 | $0.61 | 48,714.0 | +0.50% |
| 2026-09-18 | $52.61 | $52.17 | $0.441 | 161,959.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $53.79 | $51.72 | $2.07 | 1,033,182.0 | +0.70% |
| 2026-09 | $53.03 | $51.12 | $1.91 | 1,349,743.0 | +0.10% |
| 2026-08 | $53.96 | $50.16 | $3.80 | 1,505,041.0 | +2.10% |
| 2026-07 | $52.30 | $48.94 | $3.36 | 1,373,378.0 | -2.66% |
| 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% |
0.48%
0.34%
Kapitalisierung:
|
Volumen (24h):