Holen Sie sich die Stockscreener-App
28.59
0.92%
0.25
United States Copper Index Fund-Aktien (CPER) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-19 | $28.63 | $28.39 | $0.24 | 128,135.0 | +0.95% |
| 2025-09-18 | $28.37 | $28.20 | $0.17 | 132,991.0 | -0.28% |
| 2025-09-17 | $28.70 | $28.22 | $0.4784 | 236,856.0 | -1.83% |
| 2025-09-16 | $29.04 | $28.84 | $0.1998 | 214,005.0 | -0.28% |
| 2025-09-15 | $29.07 | $28.73 | $0.3399 | 139,187.0 | +1.50% |
| 2025-09-12 | $28.77 | $28.57 | $0.1965 | 171,234.0 | -0.69% |
| 2025-09-11 | $28.80 | $28.32 | $0.48 | 420,908.0 | +1.66% |
| 2025-09-10 | $28.45 | $28.23 | $0.2166 | 317,522.0 | +0.71% |
| 2025-09-09 | $28.18 | $27.98 | $0.195 | 140,567.0 | +0.36% |
| 2025-09-08 | $28.10 | $27.95 | $0.15 | 466,165.0 | +0.32% |
| 2025-09-05 | $28.22 | $27.85 | $0.3699 | 159,693.0 | -0.50% |
| 2025-09-04 | $28.24 | $28.02 | $0.22 | 126,494.0 | -0.99% |
| 2025-09-03 | $28.57 | $28.29 | $0.28 | 197,951.0 | -0.46% |
| 2025-09-02 | $28.55 | $27.96 | $0.5896 | 256,135.0 | +1.28% |
| 2025-08-29 | $28.22 | $27.93 | $0.29 | 225,272.0 | +0.72% |
| 2025-08-28 | $28.06 | $27.71 | $0.3491 | 143,777.0 | +0.98% |
| 2025-08-27 | $27.68 | $27.37 | $0.3058 | 177,602.0 | -0.97% |
| 2025-08-26 | $27.94 | $27.78 | $0.16 | 152,861.0 | +0.25% |
| 2025-08-25 | $28.00 | $27.78 | $0.22 | 133,688.0 | +0.32% |
| 2025-08-22 | $27.92 | $27.69 | $0.23 | 414,436.0 | +0.00% |
| 2025-08-21 | $27.77 | $27.60 | $0.17 | 278,136.0 | +0.40% |
| 2025-08-20 | $27.74 | $27.55 | $0.1935 | 154,191.0 | +0.33% |
United States Copper Index Fund-Aktien (CPER) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Copper Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPER-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Copper Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Copper Index Fund-Aktien (CPER) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $29.07 | $27.85 | $1.22 | 3,107,843.0 | +1.71% |
| 2025-08 | $28.22 | $27.16 | $1.06 | 6,772,973.0 | +2.48% |
| 2025-07 | $36.29 | $27.08 | $9.21 | 11,274,775.0 | -13.24% |
| 2025-06 | $31.92 | $29.69 | $2.23 | 3,519,858.0 | +7.77% |
| 2025-05 | $30.50 | $28.45 | $2.05 | 3,063,542.0 | +2.87% |
| 2025-04 | $31.74 | $25.65 | $6.09 | 4,544,797.0 | -9.68% |
| 2025-03 | $33.11 | $28.49 | $4.62 | 4,762,473.0 | +11.35% |
| 2025-02 | $30.18 | $26.76 | $3.42 | 2,503,544.0 | +5.70% |
| 2025-01 | $27.80 | $25.12 | $2.68 | 2,172,582.0 | +6.72% |
United States Copper Index Fund-Aktien (CPER) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.76 | $25.40 | $1.36 | 1,282,711.0 | -0.66% |
| 2024-11 | $28.19 | $25.54 | $2.64 | 2,586,344.0 | -5.70% |
| 2024-10 | $29.16 | $27.08 | $2.08 | 3,344,293.0 | -3.49% |
| 2024-09 | $29.02 | $25.31 | $3.71 | 2,205,525.0 | +7.75% |
| 2024-08 | $26.88 | $24.70 | $2.18 | 2,756,044.0 | +0.34% |
| 2024-07 | $28.80 | $25.29 | $3.51 | 4,193,322.0 | -3.64% |
| 2024-06 | $28.86 | $26.92 | $1.94 | 3,850,008.0 | -4.26% |
| 2024-05 | $31.63 | $27.83 | $3.80 | 6,190,991.0 | +0.39% |
| 2024-04 | $29.14 | $25.31 | $3.83 | 4,388,139.0 | +12.70% |
| 2024-03 | $25.94 | $23.81 | $2.13 | 3,687,991.0 | +5.15% |
| 2024-02 | $24.33 | $22.81 | $1.52 | 2,002,452.0 | -1.24% |
| 2024-01 | $24.50 | $23.10 | $1.40 | 1,475,263.0 | +0.21% |
United States Copper Index Fund-Aktien (CPER) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.58 | $23.07 | $1.51 | 1,872,835.0 | +1.43% |
| 2023-11 | $23.90 | $22.38 | $1.52 | 973,473.0 | +4.85% |
| 2023-10 | $22.90 | $21.95 | $0.9467 | 1,153,893.0 | -1.39% |
| 2023-09 | $23.99 | $22.42 | $1.57 | 1,425,185.0 | -2.21% |
| 2023-08 | $24.44 | $22.62 | $1.82 | 2,556,761.0 | -5.16% |
| 2023-07 | $24.89 | $22.95 | $1.94 | 1,897,324.0 | +6.98% |
| 2023-06 | $24.20 | $22.68 | $1.52 | 1,240,363.0 | +2.56% |
| 2023-05 | $24.48 | $21.88 | $2.60 | 1,214,628.0 | -5.16% |
| 2023-04 | $25.60 | $23.42 | $2.18 | 1,452,386.0 | -4.37% |
| 2023-03 | $25.42 | $23.29 | $2.13 | 1,991,758.0 | +0.40% |
| 2023-02 | $25.64 | $24.03 | $1.61 | 2,708,074.0 | -3.12% |
| 2023-01 | $26.38 | $22.54 | $3.84 | 5,132,788.0 | +11.04% |
0.10%
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):