Holen Sie sich die Stockscreener-App
6.87
0.59%
0.04
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $6.92 | $6.86 | $0.0643 | 91,944.0 | +0.59% |
| 2025-12-04 | $6.83 | $6.79 | $0.04 | 67,288.0 | +0.44% |
| 2025-12-03 | $6.80 | $6.73 | $0.07 | 84,447.0 | +0.74% |
| 2025-12-02 | $6.78 | $6.72 | $0.06 | 117,728.0 | +0.45% |
| 2025-12-01 | $6.75 | $6.71 | $0.04 | 49,283.0 | -0.15% |
| 2025-11-28 | $6.76 | $6.69 | $0.07 | 127,480.0 | +0.45% |
| 2025-11-26 | $6.71 | $6.64 | $0.065 | 113,938.0 | +2.13% |
| 2025-11-25 | $6.59 | $6.50 | $0.095 | 52,154.0 | +0.61% |
| 2025-11-24 | $6.52 | $6.42 | $0.10 | 125,018.0 | +0.46% |
| 2025-11-21 | $6.53 | $6.41 | $0.12 | 70,792.0 | -0.15% |
| 2025-11-20 | $6.66 | $6.50 | $0.16 | 65,907.0 | -1.07% |
| 2025-11-19 | $6.66 | $6.52 | $0.14 | 171,523.0 | -1.20% |
| 2025-11-18 | $6.66 | $6.59 | $0.07 | 86,939.0 | -0.30% |
| 2025-11-17 | $6.71 | $6.63 | $0.08 | 111,413.0 | -0.74% |
| 2025-11-14 | $6.78 | $6.70 | $0.08 | 89,573.0 | -1.47% |
| 2025-11-13 | $6.95 | $6.79 | $0.16 | 69,315.0 | -0.29% |
| 2025-11-12 | $6.99 | $6.84 | $0.15 | 58,923.0 | -0.73% |
| 2025-11-11 | $6.89 | $6.82 | $0.07 | 76,955.0 | +0.29% |
| 2025-11-10 | $6.92 | $6.83 | $0.09 | 51,633.0 | +1.48% |
| 2025-11-07 | $6.87 | $6.74 | $0.13 | 100,781.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.92 | $6.71 | $0.21 | 502,634.0 | +2.08% |
| 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% |
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% |
0.16%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):