Holen Sie sich die Stockscreener-App
5.90
0.51%
-0.03
Handel nachbörslich:
5.88
-0.02
-0.34%
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $5.93 | $5.85 | $0.08 | 1,688,792.0 | -0.51% |
| 2026-10-15 | $5.98 | $5.85 | $0.1299 | 2,608,131.0 | -2.31% |
| 2026-10-14 | $6.24 | $6.05 | $0.19 | 1,769,977.0 | -2.72% |
| 2026-10-13 | $6.26 | $6.22 | $0.04 | 740,202.0 | -0.16% |
| 2026-10-12 | $6.25 | $6.22 | $0.03 | 734,132.0 | +0.48% |
| 2026-10-09 | $6.25 | $6.18 | $0.065 | 1,032,839.0 | +0.81% |
| 2026-10-08 | $6.19 | $6.11 | $0.0772 | 939,906.0 | -0.16% |
| 2026-10-07 | $6.23 | $6.14 | $0.09 | 1,083,783.0 | -1.12% |
| 2026-10-06 | $6.25 | $6.13 | $0.1171 | 835,279.0 | +1.63% |
| 2026-10-05 | $6.16 | $6.07 | $0.095 | 871,842.0 | +0.49% |
| 2026-10-02 | $6.13 | $6.07 | $0.06 | 871,950.0 | +0.99% |
| 2026-10-01 | $6.18 | $6.05 | $0.13 | 1,595,426.0 | -1.62% |
| 2026-09-30 | $6.20 | $6.14 | $0.06 | 1,426,533.0 | +0.49% |
| 2026-09-29 | $6.14 | $6.06 | $0.085 | 1,333,896.0 | -0.16% |
| 2026-09-28 | $6.19 | $6.11 | $0.079 | 1,190,667.0 | -0.81% |
| 2026-09-25 | $6.22 | $6.13 | $0.0888 | 1,527,635.0 | +0.65% |
| 2026-09-24 | $6.16 | $6.07 | $0.085 | 1,250,608.0 | +0.82% |
| 2026-09-23 | $6.14 | $6.08 | $0.06 | 805,547.0 | -0.65% |
| 2026-09-22 | $6.15 | $6.08 | $0.07 | 1,542,753.0 | +0.33% |
| 2026-09-21 | $6.15 | $6.07 | $0.08 | 1,594,839.0 | +0.66% |
| 2026-09-18 | $6.17 | $6.07 | $0.10 | 1,468,681.0 | -0.82% |
| 2026-09-17 | $6.21 | $6.09 | $0.115 | 1,688,014.0 | +1.16% |
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cornerstone Total Return Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cornerstone Total Return Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $6.26 | $5.85 | $0.41 | 14,772,259.0 | -4.22% |
| 2026-09 | $6.52 | $6.05 | $0.47 | 30,974,310.0 | -3.90% |
| 2026-08 | $7.28 | $6.37 | $0.91 | 39,141,753.0 | -10.22% |
| 2026-07 | $7.29 | $6.93 | $0.36 | 24,352,144.0 | -0.56% |
| 2026-06 | $7.32 | $7.00 | $0.32 | 24,757,074.0 | -1.91% |
| 2026-05 | $7.42 | $7.03 | $0.39 | 22,758,501.0 | +0.27% |
| 2026-04 | $7.43 | $6.90 | $0.53 | 22,912,581.0 | +5.04% |
| 2026-03 | $7.46 | $6.56 | $0.90 | 29,700,100.0 | -6.71% |
| 2026-02 | $7.96 | $6.76 | $1.20 | 39,118,404.0 | -6.05% |
| 2026-01 | $8.16 | $7.84 | $0.32 | 38,497,517.0 | -1.00% |
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.05 | $7.78 | $0.27 | 20,060,339.0 | -0.13% |
| 2025-11 | $8.11 | $7.58 | $0.53 | 24,652,209.0 | -0.99% |
| 2025-10 | $8.25 | $7.86 | $0.39 | 24,097,599.0 | +0.37% |
| 2025-09 | $8.05 | $7.77 | $0.28 | 19,432,900.0 | +2.29% |
| 2025-08 | $7.95 | $7.66 | $0.2899 | 16,890,945.0 | +0.90% |
| 2025-07 | $7.98 | $7.67 | $0.3052 | 19,877,431.0 | +0.52% |
| 2025-06 | $7.77 | $7.38 | $0.3878 | 19,192,290.0 | +2.38% |
| 2025-05 | $7.57 | $6.68 | $0.89 | 27,073,594.0 | +13.15% |
| 2025-04 | $7.32 | $5.81 | $1.51 | 37,997,688.0 | -6.82% |
| 2025-03 | $7.89 | $6.99 | $0.90 | 19,658,738.0 | -7.24% |
| 2025-02 | $9.12 | $7.45 | $1.67 | 27,954,433.0 | -12.74% |
| 2025-01 | $9.02 | $8.50 | $0.52 | 16,546,965.0 | +2.07% |
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.75 | $8.06 | $1.69 | 24,956,671.0 | -7.85% |
| 2024-11 | $9.31 | $8.36 | $0.955 | 19,074,624.0 | +10.45% |
| 2024-10 | $8.49 | $8.00 | $0.49 | 16,946,165.0 | +4.08% |
| 2024-09 | $8.09 | $7.74 | $0.35 | 13,578,969.0 | +3.32% |
| 2024-08 | $7.89 | $6.52 | $1.37 | 16,564,343.0 | -0.25% |
| 2024-07 | $7.95 | $7.63 | $0.32 | 14,973,632.0 | +0.00% |
| 2024-06 | $7.88 | $7.58 | $0.30 | 11,640,253.0 | +2.61% |
| 2024-05 | $7.71 | $7.31 | $0.40 | 13,867,486.0 | +1.86% |
| 2024-04 | $7.85 | $7.04 | $0.81 | 19,410,563.0 | +0.00% |
| 2024-03 | $7.54 | $7.21 | $0.335 | 11,258,445.0 | +3.44% |
| 2024-02 | $7.30 | $7.08 | $0.22 | 12,685,975.0 | +1.82% |
| 2024-01 | $7.20 | $6.94 | $0.26 | 12,529,649.0 | +0.99% |
2.13%
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):