Holen Sie sich die Stockscreener-App
47.66
0.46%
0.22
Handel nachbörslich:
47.66
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $47.66 | $47.17 | $0.49 | 34,778.0 | +0.46% |
| 2026-05-05 | $47.64 | $47.02 | $0.623 | 38,874.0 | +0.51% |
| 2026-05-04 | $47.70 | $47.12 | $0.585 | 36,081.0 | -0.42% |
| 2026-05-01 | $47.40 | $47.01 | $0.3899 | 20,093.0 | +1.43% |
| 2026-04-30 | $46.73 | $46.10 | $0.63 | 24,584.0 | +1.79% |
| 2026-04-29 | $45.91 | $45.52 | $0.3926 | 37,821.0 | +0.13% |
| 2026-04-28 | $46.45 | $45.66 | $0.7935 | 21,819.0 | -1.01% |
| 2026-04-27 | $46.83 | $46.12 | $0.7134 | 33,932.0 | -0.92% |
| 2026-04-24 | $46.76 | $46.10 | $0.66 | 33,217.0 | +1.41% |
| 2026-04-23 | $46.33 | $45.20 | $1.13 | 109,049.0 | -1.18% |
| 2026-04-22 | $46.98 | $46.28 | $0.6982 | 142,287.0 | +0.15% |
| 2026-04-21 | $47.32 | $46.30 | $1.02 | 46,177.0 | -0.11% |
| 2026-04-20 | $46.67 | $46.26 | $0.41 | 28,205.0 | +0.89% |
| 2026-04-17 | $46.60 | $46.12 | $0.485 | 48,885.0 | +1.18% |
| 2026-04-16 | $45.72 | $45.24 | $0.48 | 133,660.0 | +0.93% |
| 2026-04-15 | $45.26 | $44.85 | $0.41 | 78,421.0 | +1.30% |
| 2026-04-14 | $44.89 | $44.42 | $0.4722 | 51,835.0 | +1.09% |
| 2026-04-13 | $44.20 | $42.81 | $1.39 | 30,842.0 | +3.08% |
| 2026-04-10 | $43.41 | $42.77 | $0.64 | 70,860.0 | -0.53% |
| 2026-04-09 | $43.50 | $42.86 | $0.64 | 62,032.0 | -1.15% |
| 2026-04-08 | $44.22 | $43.35 | $0.866 | 61,784.0 | +2.47% |
| 2026-04-07 | $42.74 | $42.29 | $0.45 | 41,040.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $47.70 | $47.01 | $0.6899 | 164,604.0 | +1.99% |
| 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% |
0.69%
Kapitalisierung:
|
Volumen (24h):