Holen Sie sich die Stockscreener-App
36.09
0.40%
-0.1457
Counterpoint Quantitative Equity Etf-Aktien (CPAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $36.26 | $36.10 | $0.1606 | 9,970.0 | -0.10% |
| 2025-08-14 | $36.43 | $36.19 | $0.24 | 2,573.0 | -0.57% |
| 2025-08-13 | $36.49 | $36.24 | $0.245 | 9,855.0 | +0.46% |
| 2025-08-12 | $36.28 | $36.01 | $0.27 | 16,220.0 | +0.67% |
| 2025-08-11 | $36.26 | $36.01 | $0.25 | 9,549.0 | -0.25% |
| 2025-08-08 | $36.23 | $36.10 | $0.1299 | 23,210.0 | +0.50% |
| 2025-08-07 | $36.08 | $35.78 | $0.30 | 4,732.0 | -0.11% |
| 2025-08-06 | $36.00 | $35.74 | $0.26 | 9,279.0 | +0.53% |
| 2025-08-05 | $36.04 | $35.66 | $0.38 | 12,877.0 | +0.06% |
| 2025-08-04 | $35.82 | $35.54 | $0.28 | 23,432.0 | +1.52% |
| 2025-08-01 | $35.45 | $35.06 | $0.39 | 3,899.0 | -1.41% |
| 2025-07-31 | $36.03 | $35.69 | $0.3431 | 12,897.0 | -0.20% |
| 2025-07-30 | $36.10 | $35.79 | $0.31 | 34,767.0 | -0.39% |
| 2025-07-29 | $36.12 | $35.91 | $0.21 | 24,145.0 | +0.22% |
| 2025-07-28 | $35.98 | $35.77 | $0.21 | 4,209.0 | -0.37% |
| 2025-07-25 | $36.26 | $35.89 | $0.37 | 7,857.0 | +0.18% |
| 2025-07-24 | $36.16 | $35.94 | $0.22 | 8,838.0 | -0.49% |
| 2025-07-23 | $36.13 | $35.96 | $0.1626 | 457.0 | +0.80% |
| 2025-07-22 | $35.93 | $35.64 | $0.29 | 9,919.0 | +0.17% |
| 2025-07-21 | $36.19 | $35.78 | $0.4099 | 34,068.0 | -0.59% |
| 2025-07-18 | $36.18 | $35.99 | $0.1878 | 3,040.0 | +0.08% |
| 2025-07-17 | $35.96 | $35.83 | $0.1352 | 6,781.0 | +0.14% |
| 2025-07-16 | $35.95 | $35.71 | $0.2405 | 6,665.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $36.49 | $35.06 | $1.43 | 125,596.0 | +1.27% |
| 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% |
0.08%
0.58%
Kapitalisierung:
|
Volumen (24h):