Holen Sie sich die Stockscreener-App
5.44
0.37%
0.02
Vorhandelsmarkt:
5.44
Abrdn Income Credit Strategies Fund-Aktien (ACP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $5.45 | $5.39 | $0.06 | 528,017.0 | +0.37% |
| 2025-12-03 | $5.42 | $5.38 | $0.04 | 622,600.0 | +0.37% |
| 2025-12-02 | $5.43 | $5.38 | $0.05 | 646,124.0 | -0.37% |
| 2025-12-01 | $5.46 | $5.39 | $0.07 | 799,864.0 | -0.91% |
| 2025-11-28 | $5.48 | $5.39 | $0.09 | 734,945.0 | +1.67% |
| 2025-11-26 | $5.38 | $5.33 | $0.05 | 651,933.0 | +0.75% |
| 2025-11-25 | $5.34 | $5.29 | $0.045 | 878,313.0 | +0.75% |
| 2025-11-24 | $5.30 | $5.21 | $0.09 | 1,089,349.0 | +1.53% |
| 2025-11-21 | $5.22 | $5.13 | $0.09 | 1,029,082.0 | -0.19% |
| 2025-11-20 | $5.36 | $5.23 | $0.125 | 916,089.0 | -1.69% |
| 2025-11-19 | $5.41 | $5.32 | $0.0873 | 741,226.0 | -1.12% |
| 2025-11-18 | $5.46 | $5.38 | $0.08 | 661,598.0 | -1.65% |
| 2025-11-17 | $5.48 | $5.44 | $0.04 | 711,630.0 | -0.55% |
| 2025-11-14 | $5.50 | $5.42 | $0.08 | 542,684.0 | +0.92% |
| 2025-11-13 | $5.53 | $5.43 | $0.10 | 571,968.0 | -1.09% |
| 2025-11-12 | $5.52 | $5.48 | $0.04 | 474,624.0 | +0.00% |
| 2025-11-11 | $5.52 | $5.48 | $0.04 | 574,287.0 | +0.18% |
| 2025-11-10 | $5.54 | $5.47 | $0.07 | 542,206.0 | -0.36% |
| 2025-11-07 | $5.53 | $5.48 | $0.05 | 445,744.0 | +0.18% |
| 2025-11-06 | $5.57 | $5.48 | $0.085 | 637,258.0 | +0.00% |
| 2025-11-05 | $5.55 | $5.47 | $0.08 | 451,237.0 | -0.36% |
Abrdn Income Credit Strategies Fund-Aktien (ACP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Income Credit Strategies Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ACP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Income Credit Strategies Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Income Credit Strategies Fund-Aktien (ACP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.46 | $5.38 | $0.08 | 3,124,622.0 | -0.55% |
| 2025-11 | $5.58 | $5.13 | $0.45 | 12,936,011.0 | -1.80% |
| 2025-10 | $5.81 | $5.49 | $0.3294 | 14,199,981.0 | -3.97% |
| 2025-09 | $5.94 | $5.76 | $0.18 | 11,033,255.0 | -2.36% |
| 2025-08 | $5.99 | $5.88 | $0.11 | 10,934,666.0 | -0.17% |
| 2025-07 | $5.98 | $5.86 | $0.12 | 10,731,771.0 | +0.85% |
| 2025-06 | $5.93 | $5.73 | $0.20 | 10,688,297.0 | +1.20% |
| 2025-05 | $5.92 | $5.62 | $0.3046 | 12,193,800.0 | +3.92% |
| 2025-04 | $5.92 | $4.92 | $1.00 | 18,574,343.0 | -4.75% |
| 2025-03 | $6.07 | $5.85 | $0.22 | 11,661,137.0 | -2.64% |
| 2025-02 | $6.28 | $5.98 | $0.30 | 11,617,213.0 | -0.82% |
| 2025-01 | $6.17 | $5.90 | $0.27 | 20,387,994.0 | +2.18% |
Abrdn Income Credit Strategies Fund-Aktien (ACP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.50 | $5.81 | $0.69 | 26,355,889.0 | -6.83% |
| 2024-11 | $6.59 | $6.39 | $0.20 | 11,925,969.0 | -0.77% |
| 2024-10 | $6.65 | $6.45 | $0.20 | 13,325,015.0 | -1.96% |
| 2024-09 | $6.62 | $6.37 | $0.25 | 13,600,952.0 | +3.28% |
| 2024-08 | $6.62 | $6.16 | $0.46 | 17,378,828.0 | -1.84% |
| 2024-07 | $7.00 | $6.45 | $0.55 | 13,660,349.0 | -3.69% |
| 2024-06 | $6.95 | $6.65 | $0.30 | 6,266,673.0 | +1.19% |
| 2024-05 | $7.03 | $6.50 | $0.53 | 7,354,529.0 | +2.45% |
| 2024-04 | $6.84 | $6.38 | $0.46 | 7,965,429.0 | -3.54% |
| 2024-03 | $7.05 | $6.65 | $0.40 | 6,576,633.0 | -0.29% |
| 2024-02 | $6.89 | $6.68 | $0.205 | 6,387,665.0 | -1.02% |
| 2024-01 | $6.97 | $6.61 | $0.365 | 7,424,577.0 | +1.03% |
Abrdn Income Credit Strategies Fund-Aktien (ACP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.03 | $6.16 | $0.8673 | 6,742,257.0 | +10.39% |
| 2023-11 | $6.31 | $5.76 | $0.55 | 6,672,274.0 | +6.57% |
| 2023-10 | $6.82 | $5.55 | $1.27 | 8,469,434.0 | -15.00% |
| 2023-09 | $7.17 | $6.77 | $0.40 | 4,530,693.0 | -2.86% |
| 2023-08 | $7.06 | $6.81 | $0.25 | 5,696,487.0 | +1.74% |
| 2023-07 | $6.95 | $6.76 | $0.19 | 6,786,231.0 | +0.58% |
| 2023-06 | $7.01 | $6.65 | $0.36 | 5,044,158.0 | +2.86% |
| 2023-05 | $6.75 | $6.44 | $0.31 | 4,567,518.0 | -1.19% |
| 2023-04 | $6.82 | $6.42 | $0.395 | 6,010,639.0 | +0.90% |
| 2023-03 | $7.67 | $6.42 | $1.25 | 6,026,137.0 | -12.81% |
| 2023-02 | $8.63 | $7.42 | $1.21 | 3,789,446.0 | -1.16% |
| 2023-01 | $8.40 | $6.71 | $1.69 | 4,229,708.0 | +14.16% |
0.50%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):