Holen Sie sich die Stockscreener-App
42.30
2.98%
-1.30
Handel nachbörslich:
42.30
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $43.89 | $42.17 | $1.72 | 45,174.0 | -2.98% |
| 2026-02-11 | $43.97 | $42.76 | $1.21 | 22,227.0 | +0.65% |
| 2026-02-10 | $43.77 | $43.27 | $0.50 | 25,030.0 | -0.16% |
| 2026-02-09 | $43.43 | $42.67 | $0.76 | 28,441.0 | +1.57% |
| 2026-02-06 | $42.73 | $41.96 | $0.77 | 64,930.0 | +3.59% |
| 2026-02-05 | $42.29 | $41.09 | $1.20 | 36,449.0 | -3.01% |
| 2026-02-04 | $43.63 | $41.72 | $1.91 | 50,133.0 | -1.78% |
| 2026-02-03 | $43.74 | $42.46 | $1.28 | 81,521.0 | +0.16% |
| 2026-02-02 | $43.53 | $42.86 | $0.67 | 48,016.0 | +0.30% |
| 2026-01-30 | $43.92 | $42.80 | $1.12 | 253,379.0 | -2.20% |
| 2026-01-29 | $44.56 | $43.20 | $1.36 | 40,260.0 | -1.13% |
| 2026-01-28 | $44.78 | $44.26 | $0.525 | 76,876.0 | -0.04% |
| 2026-01-27 | $44.67 | $44.20 | $0.47 | 81,453.0 | +0.32% |
| 2026-01-26 | $44.92 | $44.40 | $0.52 | 43,236.0 | -0.94% |
| 2026-01-23 | $45.00 | $44.65 | $0.35 | 141,959.0 | +0.38% |
| 2026-01-22 | $45.09 | $44.61 | $0.4799 | 35,800.0 | +0.74% |
| 2026-01-21 | $44.36 | $43.53 | $0.83 | 19,288.0 | +1.44% |
| 2026-01-20 | $44.15 | $43.45 | $0.70 | 44,031.0 | -0.91% |
| 2026-01-16 | $44.45 | $44.12 | $0.329 | 9,387.0 | -0.11% |
| 2026-01-15 | $44.67 | $44.14 | $0.5299 | 75,933.0 | -0.23% |
| 2026-01-14 | $44.30 | $43.44 | $0.86 | 35,321.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $43.97 | $41.09 | $2.88 | 447,095.0 | -1.83% |
| 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% |
1.07%
Kapitalisierung:
|
Volumen (24h):