Copley Acquisition Corporation Class A COPL
NYSE · Vereinigte Staaten · Finanzen
$10,590,00 (0,00 %)
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 | $10,59 | 0,00 % | $10,56 | $10,60 | $10,56 | 61,90K |
| 2026-10-01 | $10,59 | +0,05 % | $10,57 | $10,60 | $10,57 | 28,40K |
| 2026-09-30 | $10,58 | +0,09 % | $10,57 | $10,59 | $10,57 | 201,90K |
| 2026-09-29 | $10,57 | +0,14 % | $10,57 | $10,57 | $10,57 | 200 |
| 2026-09-28 | $10,56 | 0,00 % | $10,56 | $10,56 | $10,56 | 0 |
| 2026-09-25 | $10,56 | 0,00 % | $10,56 | $10,56 | $10,56 | 0 |
| 2026-09-24 | $10,56 | 0,00 % | $10,56 | $10,56 | $10,56 | 0 |
| 2026-09-23 | $10,56 | +0,14 % | $10,58 | $10,58 | $10,56 | 300 |
| 2026-09-22 | $10,54 | -0,09 % | $10,58 | $10,58 | $10,53 | 42,80K |
| 2026-09-21 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-09-18 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-09-17 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-09-16 | $10,55 | +0,09 % | $10,52 | $10,56 | $10,52 | 600 |
| 2026-09-15 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 0 |
| 2026-09-14 | $10,54 | +0,05 % | $10,54 | $10,54 | $10,54 | 4,60K |
| 2026-09-11 | $10,53 | 0,00 % | $10,53 | $10,53 | $10,53 | 0 |
| 2026-09-10 | $10,53 | -0,28 % | $10,53 | $10,53 | $10,53 | 1,70K |
| 2026-09-09 | $10,56 | +0,43 % | $10,53 | $10,56 | $10,52 | 15,40K |
| 2026-09-08 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 100 |
| 2026-09-04 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-09-03 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-09-02 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-09-01 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-08-31 | $10,52 | +0,29 % | $10,52 | $10,52 | $10,52 | 1,50K |
| 2026-08-28 | $10,49 | 0,00 % | $10,49 | $10,49 | $10,49 | 0 |
| 2026-08-27 | $10,49 | 0,00 % | $10,50 | $10,50 | $10,49 | 15,70K |
| 2026-08-26 | $10,49 | -0,28 % | $10,49 | $10,49 | $10,49 | 400 |
| 2026-08-25 | $10,52 | -0,01 % | $10,50 | $10,52 | $10,50 | 8,80K |
| 2026-08-24 | $10,52 | +0,29 % | $10,60 | $10,60 | $10,49 | 12,40K |
| 2026-08-21 | $10,49 | -0,10 % | $10,52 | $10,54 | $10,49 | 2,20K |
| 2026-08-20 | $10,50 | 0,00 % | $10,48 | $10,50 | $10,48 | 1,20K |
| 2026-08-19 | $10,50 | 0,00 % | $10,50 | $10,51 | $10,50 | 25,90K |
| 2026-08-18 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,50 | 0 |
| 2026-08-17 | $10,50 | -0,01 % | $10,50 | $10,50 | $10,50 | 27,50K |
| 2026-08-14 | $10,50 | +0,01 % | $10,50 | $10,50 | $10,50 | 1,70K |
| 2026-08-13 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,50 | 17,30K |
| 2026-08-12 | $10,50 | +0,10 % | $10,50 | $10,50 | $10,48 | 137,20K |
| 2026-08-11 | $10,49 | +0,10 % | $10,49 | $10,50 | $10,49 | 142,80K |
| 2026-08-10 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 0 |
| 2026-08-07 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 140,80K |
| 2026-08-06 | $10,48 | 0,00 % | $10,50 | $10,50 | $10,48 | 900 |
| 2026-08-05 | $10,48 | 0,00 % | $10,50 | $10,50 | $10,48 | 345,50K |
| 2026-08-04 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 0 |
| 2026-08-03 | $10,48 | +0,10 % | $10,48 | $10,48 | $10,48 | 5,10K |
| 2026-07-31 | $10,47 | 0,00 % | $10,47 | $10,47 | $10,47 | 51,60K |
| 2026-07-30 | $10,47 | 0,00 % | $10,47 | $10,47 | $10,47 | 5,00K |
| 2026-07-29 | $10,47 | 0,00 % | $10,47 | $10,48 | $10,46 | 58,30K |
| 2026-07-28 | $10,47 | +0,19 % | $10,47 | $10,47 | $10,47 | 100 |
| 2026-07-27 | $10,45 | -0,05 % | $10,45 | $10,46 | $10,45 | 60,80K |
| 2026-07-24 | $10,45 | -0,05 % | $10,45 | $10,45 | $10,45 | 600 |
| 2026-07-23 | $10,46 | +0,19 % | $10,50 | $10,50 | $10,46 | 102,10K |
| 2026-07-22 | $10,44 | 0,00 % | $10,46 | $10,46 | $10,44 | 51,10K |
| 2026-07-21 | $10,44 | +0,10 % | $10,44 | $10,45 | $10,44 | 151,30K |
| 2026-07-20 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 0 |
| 2026-07-17 | $10,43 | -0,10 % | $10,43 | $10,43 | $10,43 | 100 |
| 2026-07-16 | $10,44 | -0,10 % | $10,46 | $10,46 | $10,44 | 125,20K |
| 2026-07-15 | $10,45 | +0,19 % | $10,44 | $10,45 | $10,44 | 228,30K |
| 2026-07-14 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 0 |
| 2026-07-13 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 26,00K |
| 2026-07-10 | $10,43 | -0,19 % | $10,44 | $10,44 | $10,43 | 27,70K |
| 2026-07-09 | $10,45 | -0,10 % | $10,44 | $10,45 | $10,44 | 25,20K |
| 2026-07-08 | $10,46 | +0,10 % | $10,46 | $10,46 | $10,46 | 500 |
| 2026-07-07 | $10,45 | 0,00 % | $10,45 | $10,46 | $10,45 | 7,70K |
| 2026-07-06 | $10,45 | 0,00 % | $10,45 | $10,45 | $10,45 | 500 |
| 2026-07-02 | $10,45 | +0,19 % | $10,44 | $10,45 | $10,43 | 192,80K |
| 2026-07-01 | $10,43 | 0,00 % | $10,40 | $10,43 | $10,40 | 24,80K |
| 2026-06-30 | $10,43 | +0,19 % | $10,43 | $10,43 | $10,43 | 25,60K |
| 2026-06-29 | $10,41 | -0,10 % | $10,44 | $10,44 | $10,41 | 200 |
| 2026-06-26 | $10,42 | 0,00 % | $10,42 | $10,42 | $10,42 | 0 |
| 2026-06-25 | $10,42 | -0,19 % | $10,41 | $10,43 | $10,41 | 900 |
| 2026-06-24 | $10,44 | +0,14 % | $10,44 | $10,44 | $10,44 | 100 |
| 2026-06-23 | $10,43 | -0,14 % | $10,44 | $10,44 | $10,43 | 200 |
| 2026-06-22 | $10,44 | +0,10 % | $10,40 | $10,44 | $10,40 | 1,30K |
| 2026-06-18 | $10,43 | +0,10 % | $10,44 | $10,44 | $10,42 | 154,00K |
| 2026-06-17 | $10,42 | 0,00 % | $10,42 | $10,42 | $10,42 | 100 |
| 2026-06-16 | $10,42 | -0,10 % | $10,40 | $10,44 | $10,40 | 210,30K |
| 2026-06-15 | $10,43 | +0,10 % | $10,43 | $10,43 | $10,42 | 144,60K |
| 2026-06-12 | $10,42 | 0,00 % | $10,43 | $10,43 | $10,42 | 466,80K |
| 2026-06-11 | $10,42 | +0,19 % | $10,40 | $10,44 | $10,40 | 635,60K |
| 2026-06-10 | $10,40 | -0,29 % | $10,40 | $10,40 | $10,40 | 600 |
| 2026-06-09 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 103,10K |
| 2026-06-08 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 0 |
| 2026-06-05 | $10,43 | 0,00 % | $10,43 | $10,43 | $10,43 | 100 |
| 2026-06-04 | $10,43 | 0,00 % | $10,47 | $10,47 | $10,43 | 200 |
| 2026-06-03 | $10,43 | -0,19 % | $10,43 | $10,43 | $10,43 | 250,00K |
| 2026-06-02 | $10,45 | 0,00 % | $10,45 | $10,45 | $10,45 | 0 |
| 2026-06-01 | $10,45 | 0,00 % | $10,45 | $10,45 | $10,45 | 0 |
| 2026-05-29 | $10,45 | +0,10 % | $10,45 | $10,45 | $10,45 | 100 |
| 2026-05-28 | $10,44 | +0,38 % | $10,41 | $10,44 | $10,41 | 18,20K |
| 2026-05-27 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,40 | 0 |