Holen Sie sich die Stockscreener-App
6.12
2.00%
0.12
Handel nachbörslich:
6.12
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $6.15 | $6.02 | $0.1299 | 56,265.0 | +2.00% |
| 2025-08-21 | $6.04 | $6.00 | $0.045 | 63,424.0 | -0.99% |
| 2025-08-20 | $6.19 | $6.04 | $0.145 | 176,260.0 | -1.30% |
| 2025-08-19 | $6.22 | $6.13 | $0.085 | 164,058.0 | -1.29% |
| 2025-08-18 | $6.22 | $6.18 | $0.04 | 104,627.0 | +0.65% |
| 2025-08-15 | $6.19 | $6.14 | $0.0452 | 51,566.0 | +0.90% |
| 2025-08-14 | $6.17 | $6.12 | $0.05 | 47,064.0 | -0.81% |
| 2025-08-13 | $6.22 | $6.14 | $0.08 | 132,742.0 | +0.57% |
| 2025-08-12 | $6.15 | $6.11 | $0.0401 | 82,571.0 | +0.99% |
| 2025-08-11 | $6.12 | $6.06 | $0.06 | 61,215.0 | -0.25% |
| 2025-08-08 | $6.10 | $6.06 | $0.04 | 67,869.0 | +0.74% |
| 2025-08-07 | $6.16 | $5.98 | $0.18 | 355,511.0 | +1.34% |
| 2025-08-06 | $6.07 | $5.96 | $0.11 | 185,964.0 | -1.32% |
| 2025-08-05 | $6.11 | $6.04 | $0.075 | 83,652.0 | -0.17% |
| 2025-08-04 | $6.09 | $6.03 | $0.06 | 61,883.0 | +0.33% |
| 2025-08-01 | $6.04 | $5.96 | $0.085 | 76,598.0 | +0.00% |
| 2025-07-31 | $6.09 | $6.01 | $0.075 | 28,004.0 | -0.33% |
| 2025-07-30 | $6.07 | $6.03 | $0.045 | 20,764.0 | +0.17% |
| 2025-07-29 | $6.10 | $6.05 | $0.05 | 76,002.0 | -0.66% |
| 2025-07-28 | $6.15 | $6.08 | $0.075 | 138,424.0 | -0.16% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $6.22 | $5.96 | $0.265 | 1,827,534.0 | +1.32% |
| 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% |
Abrdn Emerging Markets Ex China Fund Inc-Aktien (AEF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.14 | $4.82 | $0.32 | 2,480,434.0 | +3.55% |
| 2023-11 | $5.00 | $4.41 | $0.59 | 1,460,477.0 | +11.65% |
| 2023-10 | $4.81 | $4.40 | $0.41 | 1,611,568.0 | -7.34% |
| 2023-09 | $5.24 | $4.66 | $0.5789 | 1,167,244.0 | -7.20% |
| 2023-08 | $5.45 | $4.99 | $0.46 | 932,333.0 | -6.38% |
| 2023-07 | $5.52 | $5.05 | $0.47 | 1,230,635.0 | +5.78% |
| 2023-06 | $5.53 | $4.99 | $0.54 | 637,481.0 | +4.01% |
| 2023-05 | $5.19 | $4.97 | $0.22 | 474,898.0 | -1.96% |
| 2023-04 | $5.43 | $4.89 | $0.54 | 794,308.0 | -5.04% |
| 2023-03 | $5.40 | $4.93 | $0.47 | 1,354,035.0 | +4.89% |
| 2023-02 | $5.83 | $5.11 | $0.72 | 1,275,861.0 | -9.40% |
| 2023-01 | $5.83 | $5.09 | $0.74 | 1,457,252.0 | +9.51% |
2.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):