C1 Fund, Inc. CFND
NYSE · Vereinigte Staaten · Sonstiges
$3,05+0,02 (+0,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,05 | +0,66 % | $3,05 | $3,10 | $2,99 | 13,80K |
| 2026-10-01 | $3,03 | +1,00 % | $3,00 | $3,11 | $2,98 | 8,60K |
| 2026-09-30 | $3,00 | -0,33 % | $3,05 | $3,11 | $2,96 | 8,20K |
| 2026-09-29 | $3,01 | +0,67 % | $3,03 | $3,10 | $2,95 | 14,60K |
| 2026-09-28 | $2,99 | -3,55 % | $3,11 | $3,11 | $2,92 | 52,30K |
| 2026-09-25 | $3,10 | +3,33 % | $3,00 | $3,18 | $3,00 | 14,90K |
| 2026-09-24 | $3,00 | -5,36 % | $3,10 | $3,16 | $2,97 | 74,70K |
| 2026-09-23 | $3,17 | -2,46 % | $3,24 | $3,26 | $3,06 | 50,20K |
| 2026-09-22 | $3,25 | -2,69 % | $3,33 | $3,33 | $3,24 | 74,10K |
| 2026-09-21 | $3,34 | +8,44 % | $3,14 | $3,39 | $3,14 | 165,30K |
| 2026-09-18 | $3,08 | +3,70 % | $2,98 | $3,10 | $2,98 | 43,40K |
| 2026-09-17 | $2,97 | +2,41 % | $2,91 | $3,01 | $2,90 | 47,60K |
| 2026-09-16 | $2,90 | -5,84 % | $3,07 | $3,08 | $2,76 | 102,90K |
| 2026-09-15 | $3,08 | -2,22 % | $3,12 | $3,15 | $3,01 | 40,30K |
| 2026-09-14 | $3,15 | -0,94 % | $3,17 | $3,20 | $3,10 | 102,60K |
| 2026-09-11 | $3,18 | +2,25 % | $3,13 | $3,23 | $3,13 | 61,80K |
| 2026-09-10 | $3,11 | +0,65 % | $3,04 | $3,20 | $3,01 | 121,70K |
| 2026-09-09 | $3,09 | +0,32 % | $3,09 | $3,12 | $3,02 | 78,50K |
| 2026-09-08 | $3,08 | -2,84 % | $3,16 | $3,23 | $2,92 | 134,40K |
| 2026-09-04 | $3,17 | +2,92 % | $3,03 | $3,18 | $2,90 | 144,30K |
| 2026-09-03 | $3,08 | +8,45 % | $3,02 | $3,14 | $2,95 | 282,00K |
| 2026-09-02 | $2,84 | +4,03 % | $2,79 | $2,95 | $2,75 | 175,00K |
| 2026-09-01 | $2,73 | -4,88 % | $2,83 | $2,89 | $2,73 | 144,00K |
| 2026-08-31 | $2,87 | +3,61 % | $2,77 | $2,90 | $2,73 | 102,80K |
| 2026-08-28 | $2,77 | -2,81 % | $2,83 | $2,84 | $2,73 | 46,00K |
| 2026-08-27 | $2,85 | +2,52 % | $2,73 | $2,85 | $2,73 | 46,00K |
| 2026-08-26 | $2,78 | +1,83 % | $2,70 | $2,83 | $2,69 | 109,00K |
| 2026-08-25 | $2,73 | +10,98 % | $2,50 | $2,73 | $2,42 | 470,00K |
| 2026-08-24 | $2,46 | -3,15 % | $2,56 | $2,60 | $2,42 | 48,50K |
| 2026-08-21 | $2,54 | +5,39 % | $2,49 | $2,57 | $2,42 | 72,70K |
| 2026-08-20 | $2,41 | +2,55 % | $2,38 | $2,56 | $2,38 | 110,30K |
| 2026-08-19 | $2,35 | +7,80 % | $2,21 | $2,39 | $2,04 | 190,10K |
| 2026-08-18 | $2,18 | -19,56 % | $2,69 | $2,77 | $2,09 | 422,60K |
| 2026-08-17 | $2,71 | +0,37 % | $2,75 | $2,81 | $2,62 | 23,80K |
| 2026-08-14 | $2,70 | -6,25 % | $2,83 | $2,90 | $2,69 | 190,80K |
| 2026-08-13 | $2,88 | +0,07 % | $2,81 | $2,92 | $2,81 | 3,90K |
| 2026-08-12 | $2,88 | +0,98 % | $2,93 | $2,93 | $2,80 | 37,30K |
| 2026-08-11 | $2,85 | +0,35 % | $2,83 | $2,97 | $2,82 | 27,70K |
| 2026-08-10 | $2,84 | -0,35 % | $2,85 | $2,90 | $2,82 | 26,20K |
| 2026-08-07 | $2,85 | -2,06 % | $2,86 | $2,91 | $2,80 | 15,10K |
| 2026-08-06 | $2,91 | -2,35 % | $2,96 | $3,02 | $2,87 | 17,40K |
| 2026-08-05 | $2,98 | -1,65 % | $3,01 | $3,05 | $2,87 | 33,70K |
| 2026-08-04 | $3,03 | -0,98 % | $3,09 | $3,17 | $3,01 | 38,70K |
| 2026-08-03 | $3,06 | +1,66 % | $2,92 | $3,09 | $2,92 | 35,70K |
| 2026-07-31 | $3,01 | -4,14 % | $3,13 | $3,14 | $2,95 | 33,50K |
| 2026-07-30 | $3,14 | -0,95 % | $3,15 | $3,20 | $3,11 | 10,60K |
| 2026-07-29 | $3,17 | -2,46 % | $3,24 | $3,25 | $3,10 | 4,30K |
| 2026-07-28 | $3,25 | -3,85 % | $3,35 | $3,35 | $3,25 | 8,30K |
| 2026-07-27 | $3,38 | -0,88 % | $3,37 | $3,41 | $3,34 | 17,00K |
| 2026-07-24 | $3,41 | -0,87 % | $3,40 | $3,44 | $3,35 | 12,30K |
| 2026-07-23 | $3,44 | -1,99 % | $3,43 | $3,49 | $3,40 | 20,00K |
| 2026-07-22 | $3,51 | +2,33 % | $3,41 | $3,52 | $3,40 | 19,50K |
| 2026-07-21 | $3,43 | +0,59 % | $3,42 | $3,48 | $3,39 | 29,70K |
| 2026-07-20 | $3,41 | +0,59 % | $3,40 | $3,42 | $3,36 | 21,30K |
| 2026-07-17 | $3,39 | -0,88 % | $3,39 | $3,40 | $3,31 | 18,30K |
| 2026-07-16 | $3,42 | -0,29 % | $3,41 | $3,45 | $3,38 | 17,50K |
| 2026-07-15 | $3,43 | +0,88 % | $3,32 | $3,44 | $3,32 | 25,40K |
| 2026-07-14 | $3,40 | +2,72 % | $3,35 | $3,45 | $3,35 | 38,00K |
| 2026-07-13 | $3,31 | -1,78 % | $3,41 | $3,43 | $3,25 | 45,30K |
| 2026-07-10 | $3,37 | -0,30 % | $3,28 | $3,46 | $3,28 | 35,40K |
| 2026-07-09 | $3,38 | -0,59 % | $3,40 | $3,46 | $3,33 | 16,60K |
| 2026-07-08 | $3,40 | +3,34 % | $3,27 | $3,42 | $3,20 | 32,70K |
| 2026-07-07 | $3,29 | +3,79 % | $3,15 | $3,29 | $3,15 | 32,50K |
| 2026-07-06 | $3,17 | +1,60 % | $3,10 | $3,23 | $3,10 | 35,20K |
| 2026-07-02 | $3,12 | +2,63 % | $3,06 | $3,21 | $3,04 | 73,90K |
| 2026-07-01 | $3,04 | +0,33 % | $3,00 | $3,10 | $2,99 | 28,10K |
| 2026-06-30 | $3,03 | +4,12 % | $2,88 | $3,07 | $2,88 | 72,80K |
| 2026-06-29 | $2,91 | -1,02 % | $3,00 | $3,07 | $2,90 | 24,80K |
| 2026-06-26 | $2,94 | -2,33 % | $3,04 | $3,04 | $2,88 | 33,40K |
| 2026-06-25 | $3,01 | -7,38 % | $3,28 | $3,33 | $2,94 | 100,90K |
| 2026-06-24 | $3,25 | -4,13 % | $3,47 | $3,47 | $3,15 | 70,80K |
| 2026-06-23 | $3,39 | -0,88 % | $3,25 | $3,48 | $3,25 | 24,70K |
| 2026-06-22 | $3,42 | -0,87 % | $3,48 | $3,51 | $3,42 | 12,70K |
| 2026-06-18 | $3,45 | +0,29 % | $3,45 | $3,50 | $3,35 | 17,50K |
| 2026-06-17 | $3,44 | -0,29 % | $3,37 | $3,53 | $3,35 | 21,50K |
| 2026-06-16 | $3,45 | +3,29 % | $3,31 | $3,50 | $3,22 | 48,30K |
| 2026-06-15 | $3,34 | +7,05 % | $3,05 | $3,39 | $3,05 | 33,90K |
| 2026-06-12 | $3,12 | -0,64 % | $3,10 | $3,18 | $3,09 | 52,80K |
| 2026-06-11 | $3,14 | -0,32 % | $3,10 | $3,23 | $3,10 | 28,20K |
| 2026-06-10 | $3,15 | +0,96 % | $3,04 | $3,19 | $3,04 | 7,70K |
| 2026-06-09 | $3,12 | -1,27 % | $3,15 | $3,19 | $3,05 | 13,40K |
| 2026-06-08 | $3,16 | +6,76 % | $2,96 | $3,20 | $2,96 | 26,00K |
| 2026-06-05 | $2,96 | -6,92 % | $3,10 | $3,15 | $2,85 | 33,00K |
| 2026-06-04 | $3,18 | +3,58 % | $3,05 | $3,19 | $3,05 | 33,90K |
| 2026-06-03 | $3,07 | -1,60 % | $3,02 | $3,14 | $3,00 | 43,30K |
| 2026-06-02 | $3,12 | -0,95 % | $3,20 | $3,28 | $3,09 | 30,00K |
| 2026-06-01 | $3,15 | -10,26 % | $3,41 | $3,50 | $3,11 | 57,90K |
| 2026-05-29 | $3,51 | -0,57 % | $3,49 | $3,59 | $3,45 | 23,10K |
| 2026-05-28 | $3,53 | -1,40 % | $3,53 | $3,66 | $3,50 | 29,50K |
| 2026-05-27 | $3,58 | -0,28 % | $3,56 | $3,70 | $3,52 | 25,60K |