Holen Sie sich die Stockscreener-App
8.27
0.24%
-0.02
Handel nachbörslich:
8.27
Abrdn Emerging Markets Ex China Fund Inc-Aktien (AEF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $8.35 | $8.17 | $0.1754 | 140,916.0 | -0.24% |
| 2026-02-11 | $8.29 | $8.26 | $0.03 | 157,631.0 | +0.48% |
| 2026-02-10 | $8.31 | $8.23 | $0.08 | 120,463.0 | +0.12% |
| 2026-02-09 | $8.25 | $8.00 | $0.25 | 162,580.0 | +2.87% |
| 2026-02-06 | $8.04 | $7.94 | $0.10 | 182,221.0 | +1.14% |
| 2026-02-05 | $7.99 | $7.85 | $0.135 | 144,311.0 | -0.38% |
| 2026-02-04 | $8.01 | $7.86 | $0.145 | 197,794.0 | +0.63% |
| 2026-02-03 | $7.94 | $7.80 | $0.135 | 106,666.0 | +1.28% |
| 2026-02-02 | $7.80 | $7.63 | $0.165 | 220,250.0 | -0.64% |
| 2026-01-30 | $7.97 | $7.81 | $0.1625 | 79,978.0 | -1.75% |
| 2026-01-29 | $8.06 | $7.86 | $0.20 | 136,070.0 | -0.62% |
| 2026-01-28 | $8.09 | $7.90 | $0.19 | 245,770.0 | +0.75% |
| 2026-01-27 | $8.01 | $7.95 | $0.06 | 151,167.0 | +1.53% |
| 2026-01-26 | $7.87 | $7.79 | $0.0799 | 191,307.0 | +1.29% |
| 2026-01-23 | $7.77 | $7.67 | $0.105 | 77,762.0 | +0.65% |
| 2026-01-22 | $7.74 | $7.61 | $0.13 | 141,411.0 | +1.31% |
| 2026-01-21 | $7.65 | $7.49 | $0.16 | 219,628.0 | +1.74% |
| 2026-01-20 | $7.51 | $7.42 | $0.09 | 130,822.0 | +0.54% |
| 2026-01-16 | $7.54 | $7.38 | $0.16 | 1,233,629.0 | -0.53% |
| 2026-01-15 | $7.50 | $7.41 | $0.09 | 337,359.0 | +1.08% |
| 2026-01-14 | $7.48 | $7.38 | $0.095 | 229,850.0 | -0.80% |
Abrdn Emerging Markets Ex China Fund Inc-Aktien (AEF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Emerging Markets Ex China Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AEF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Emerging Markets Ex China Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Emerging Markets Ex China Fund Inc-Aktien (AEF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $8.35 | $7.63 | $0.713 | 1,573,748.0 | +5.35% |
| 2026-01 | $8.09 | $7.08 | $1.01 | 5,141,779.0 | +12.14% |
Abrdn Emerging Markets Ex China Fund Inc-Aktien (AEF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.23 | $6.67 | $0.56 | 3,300,411.0 | +7.13% |
| 2025-11 | $7.01 | $6.41 | $0.6047 | 1,830,914.0 | -2.60% |
| 2025-10 | $7.29 | $6.26 | $1.03 | 2,912,034.0 | +6.64% |
| 2025-09 | $6.59 | $6.04 | $0.555 | 2,356,857.0 | +6.06% |
| 2025-08 | $6.24 | $5.96 | $0.285 | 2,242,700.0 | +1.16% |
| 2025-07 | $6.22 | $5.83 | $0.39 | 4,048,623.0 | +1.68% |
| 2025-06 | $5.96 | $5.42 | $0.545 | 2,459,290.0 | +9.80% |
| 2025-05 | $5.52 | $5.16 | $0.36 | 2,492,757.0 | +4.64% |
| 2025-04 | $5.17 | $4.42 | $0.745 | 4,470,920.0 | +4.23% |
| 2025-03 | $5.24 | $4.93 | $0.3085 | 5,725,214.0 | -3.31% |
| 2025-02 | $5.67 | $5.08 | $0.5815 | 5,901,952.0 | -3.93% |
| 2025-01 | $5.45 | $5.08 | $0.365 | 4,161,093.0 | +2.89% |
Abrdn Emerging Markets Ex China Fund Inc-Aktien (AEF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.54 | $5.18 | $0.36 | 2,849,671.0 | -0.57% |
| 2024-11 | $5.55 | $5.18 | $0.37 | 1,677,882.0 | -2.78% |
| 2024-10 | $5.84 | $5.33 | $0.515 | 1,773,181.0 | -4.35% |
| 2024-09 | $5.77 | $5.16 | $0.61 | 1,498,515.0 | +4.26% |
| 2024-08 | $5.44 | $4.83 | $0.61 | 1,068,929.0 | +1.98% |
| 2024-07 | $5.53 | $5.15 | $0.375 | 962,380.0 | +0.36% |
| 2024-06 | $5.34 | $5.16 | $0.185 | 941,301.0 | +2.74% |
| 2024-05 | $5.39 | $5.02 | $0.3702 | 1,809,898.0 | +2.39% |
| 2024-04 | $5.13 | $4.85 | $0.285 | 2,911,192.0 | -0.59% |
| 2024-03 | $5.24 | $4.95 | $0.29 | 1,751,160.0 | +0.20% |
| 2024-02 | $5.13 | $4.81 | $0.32 | 1,701,702.0 | +4.78% |
| 2024-01 | $5.05 | $4.72 | $0.33 | 2,347,418.0 | -5.87% |
0.49%
1.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):