Holen Sie sich die Stockscreener-App
6.46
0.46%
-0.03
Cornerstone Total Return Fund-Aktien (CRF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $6.52 | $6.43 | $0.09 | 671,007.0 | -0.46% |
| 2026-09-03 | $6.51 | $6.40 | $0.11 | 993,943.0 | +1.41% |
| 2026-09-02 | $6.41 | $6.34 | $0.07 | 915,932.0 | +0.95% |
| 2026-09-01 | $6.39 | $6.34 | $0.05 | 1,807,079.0 | -1.09% |
| 2026-08-31 | $6.49 | $6.38 | $0.11 | 2,404,165.0 | -0.47% |
| 2026-08-28 | $6.46 | $6.37 | $0.09 | 2,331,245.0 | +0.63% |
| 2026-08-27 | $6.44 | $6.39 | $0.05 | 1,986,082.0 | -0.47% |
| 2026-08-26 | $6.50 | $6.42 | $0.075 | 1,496,974.0 | -0.77% |
| 2026-08-25 | $6.51 | $6.44 | $0.07 | 1,735,605.0 | +0.31% |
| 2026-08-24 | $6.57 | $6.44 | $0.13 | 2,150,442.0 | -1.52% |
| 2026-08-21 | $6.58 | $6.51 | $0.0699 | 1,134,752.0 | +0.77% |
| 2026-08-20 | $6.63 | $6.51 | $0.12 | 1,106,176.0 | -1.51% |
| 2026-08-19 | $6.64 | $6.55 | $0.09 | 1,671,449.0 | +1.23% |
| 2026-08-18 | $6.65 | $6.47 | $0.1799 | 3,192,567.0 | -1.95% |
| 2026-08-17 | $6.69 | $6.55 | $0.135 | 5,467,215.0 | -5.40% |
| 2026-08-14 | $7.10 | $7.03 | $0.07 | 1,268,429.0 | -1.81% |
| 2026-08-13 | $7.22 | $7.15 | $0.0689 | 5,301,439.0 | +0.14% |
| 2026-08-12 | $7.28 | $7.16 | $0.12 | 1,353,460.0 | -1.38% |
| 2026-08-11 | $7.27 | $7.22 | $0.05 | 1,226,425.0 | +0.55% |
| 2026-08-10 | $7.23 | $7.18 | $0.05 | 747,158.0 | +0.28% |
| 2026-08-07 | $7.20 | $7.16 | $0.04 | 642,034.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $6.52 | $6.34 | $0.18 | 5,058,968.0 | +0.78% |
| 2026-08 | $7.28 | $6.37 | $0.91 | 39,800,771.0 | -10.16% |
| 2026-07 | $7.29 | $6.93 | $0.36 | 24,120,704.0 | -0.63% |
| 2026-06 | $7.32 | $7.00 | $0.32 | 24,571,762.0 | -1.91% |
| 2026-05 | $7.42 | $7.03 | $0.39 | 22,632,927.0 | +0.27% |
| 2026-04 | $7.43 | $6.90 | $0.53 | 21,695,731.0 | +5.04% |
| 2026-03 | $7.46 | $6.56 | $0.90 | 29,453,252.0 | -6.71% |
| 2026-02 | $7.96 | $6.76 | $1.20 | 39,754,250.0 | -6.05% |
| 2026-01 | $8.16 | $7.84 | $0.32 | 38,209,191.0 | -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 | 19,908,772.0 | -0.13% |
| 2025-11 | $8.11 | $7.58 | $0.53 | 24,449,263.0 | -0.99% |
| 2025-10 | $8.25 | $7.86 | $0.39 | 24,007,517.0 | +0.37% |
| 2025-09 | $8.05 | $7.77 | $0.28 | 19,311,194.0 | +2.29% |
| 2025-08 | $7.95 | $7.66 | $0.2899 | 16,781,115.0 | +0.90% |
| 2025-07 | $7.98 | $7.67 | $0.3052 | 19,228,152.0 | +0.52% |
| 2025-06 | $7.77 | $7.38 | $0.3878 | 19,108,313.0 | +2.38% |
| 2025-05 | $7.57 | $6.68 | $0.89 | 26,888,558.0 | +13.15% |
| 2025-04 | $7.32 | $5.81 | $1.51 | 36,077,680.0 | -6.82% |
| 2025-03 | $7.89 | $6.99 | $0.90 | 18,016,592.0 | -7.24% |
| 2025-02 | $9.12 | $7.45 | $1.67 | 26,979,130.0 | -12.74% |
| 2025-01 | $9.02 | $8.50 | $0.52 | 16,522,636.0 | +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 | 23,906,274.0 | -7.85% |
| 2024-11 | $9.31 | $8.36 | $0.955 | 19,037,730.0 | +10.45% |
| 2024-10 | $8.49 | $8.00 | $0.49 | 16,849,462.0 | +4.08% |
| 2024-09 | $8.09 | $7.74 | $0.35 | 13,476,060.0 | +3.32% |
| 2024-08 | $7.89 | $6.52 | $1.37 | 16,532,821.0 | -0.25% |
| 2024-07 | $7.95 | $7.63 | $0.32 | 14,865,391.0 | +0.00% |
| 2024-06 | $7.88 | $7.58 | $0.30 | 11,530,184.0 | +2.61% |
| 2024-05 | $7.71 | $7.31 | $0.40 | 13,813,313.0 | +1.86% |
| 2024-04 | $7.85 | $7.04 | $0.81 | 19,322,695.0 | +0.00% |
| 2024-03 | $7.54 | $7.21 | $0.335 | 11,167,803.0 | +3.44% |
| 2024-02 | $7.30 | $7.08 | $0.22 | 12,657,617.0 | +1.82% |
| 2024-01 | $7.20 | $6.94 | $0.26 | 12,478,698.0 | +0.99% |
0.28%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):