Kraneshares China Alpha Index Etf (KCAI)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Kraneshares China Alpha Index Etf (KCAI)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-14	$32.47	$32.40	$0.065	171.0	-1.03%
2026-10-13	$32.80	$32.80	$0.0027	247.0	+0.38%
2026-10-12	$32.75	$32.62	$0.13	588.0	+0.34%
2026-10-09	$32.57	$32.50	$0.07	282.0	+0.26%
2026-10-08	$32.49	$32.49	$0.00	20.00	+0.16%
2026-10-07	$32.44	$32.44	$0.00	15.00	-0.32%
2026-10-06	$32.54	$32.46	$0.0803	636.0	+0.29%
2026-10-05	$32.45	$32.45	$0.00	68.00	+0.00%
2026-10-02	$32.45	$32.45	$0.00	44.00	-0.57%
2026-10-01	$32.63	$32.57	$0.0601	354.0	+0.03%
2026-09-30	$32.62	$32.62	$0.00	90.00	+0.64%
2026-09-29	$32.41	$32.41	$0.00	28.00	+0.09%
2026-09-28	$32.45	$32.38	$0.0655	227.0	-1.16%
2026-09-25	$32.77	$32.77	$0.00	26.00	-0.27%
2026-09-24	$32.85	$32.85	$0.00	238.0	-0.85%
2026-09-23	$33.13	$33.09	$0.045	325.0	-1.00%
2026-09-22	$33.47	$33.47	$0.00	150.0	-0.59%
2026-09-21	$33.67	$33.59	$0.0797	2,645.0	+1.06%
2026-09-18	$33.32	$33.31	$0.005	325.0	+0.53%
2026-09-17	$33.14	$33.09	$0.05	178.0	+0.21%
2026-09-16	$33.07	$33.07	$0.00	200.0	+0.03%
2026-09-15	$33.06	$33.01	$0.05	387.0	-0.63%

Kraneshares China Alpha Index Etf Stock (KCAI) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kraneshares China Alpha Index Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KCAI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kraneshares China Alpha Index Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Kraneshares China Alpha Index Etf Storia dei prezzi delle azioni (KCAI) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$32.80	$32.40	$0.4027	2,425.0	-0.48%
2026-09	$33.67	$32.38	$1.29	8,623.0	-1.92%
2026-08	$33.26	$32.43	$0.8315	8,758.0	+1.61%
2026-07	$32.90	$31.29	$1.61	17,119.0	+3.34%
2026-06	$33.09	$31.68	$1.41	276,377.0	-2.33%
2026-05	$33.28	$31.84	$1.44	15,102.0	-0.33%
2026-04	$33.21	$31.33	$1.88	14,169.0	+2.37%
2026-03	$32.74	$31.24	$1.50	104,921.0	+0.98%
2026-02	$31.68	$30.12	$1.56	10,273.0	+3.61%
2026-01	$31.08	$30.00	$1.08	38,613.0	-0.33%

Kraneshares China Alpha Index Etf Storia dei prezzi delle azioni (KCAI) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$40.84	$30.14	$10.70	61,187.0	-22.30%
2025-11	$39.97	$38.09	$1.88	16,003.0	+0.82%
2025-10	$39.93	$36.35	$3.58	83,339.0	+3.38%
2025-09	$37.63	$35.90	$1.73	81,584.0	+2.58%
2025-08	$36.63	$31.77	$4.86	6,908.0	+14.43%
2025-07	$32.29	$30.33	$1.96	2,859.0	+5.96%
2025-06	$30.21	$27.43	$2.78	3,133.0	+9.69%
2025-05	$28.03	$26.31	$1.73	1,924.0	+4.20%
2025-04	$27.20	$24.04	$3.16	1,546.0	-2.57%
2025-03	$27.59	$26.55	$1.04	1,077.0	+1.38%
2025-02	$27.68	$26.76	$0.9123	9,904.0	-1.27%
2025-01	$27.50	$25.95	$1.55	7,295.0	+0.25%

Kraneshares China Alpha Index Etf Storia dei prezzi delle azioni (KCAI) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$29.04	$26.47	$2.57	56,125.0	+1.41%
2024-11	$28.86	$26.57	$2.29	7,088.0	-1.44%
2024-10	$33.16	$27.27	$5.89	115,700.0	-5.17%
2024-09	$29.15	$23.76	$5.39	21,233.0	+15.07%
2024-08	$25.23	$25.18	$0.055	196,391.0	+0.00%