Holen Sie sich die Stockscreener-App
9.83
1.97%
0.19
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $9.90 | $9.67 | $0.23 | 166,868.0 | +1.97% |
| 2026-09-03 | $9.65 | $9.58 | $0.0662 | 49,304.0 | +0.42% |
| 2026-09-02 | $9.62 | $9.50 | $0.12 | 53,515.0 | +0.00% |
| 2026-09-01 | $9.60 | $9.48 | $0.12 | 91,401.0 | +0.52% |
| 2026-08-31 | $9.60 | $9.45 | $0.15 | 45,406.0 | +0.63% |
| 2026-08-28 | $9.68 | $9.45 | $0.23 | 56,928.0 | +0.64% |
| 2026-08-27 | $9.72 | $9.42 | $0.305 | 87,969.0 | -1.36% |
| 2026-08-26 | $9.62 | $9.56 | $0.06 | 53,763.0 | -0.93% |
| 2026-08-25 | $9.65 | $9.35 | $0.30 | 81,543.0 | +4.10% |
| 2026-08-24 | $9.32 | $9.20 | $0.1164 | 50,554.0 | -1.28% |
| 2026-08-21 | $9.44 | $9.31 | $0.13 | 87,266.0 | +0.54% |
| 2026-08-20 | $9.34 | $9.18 | $0.16 | 41,237.0 | +1.41% |
| 2026-08-19 | $9.26 | $9.07 | $0.1883 | 113,321.0 | +1.77% |
| 2026-08-18 | $9.33 | $9.03 | $0.2972 | 95,036.0 | -3.93% |
| 2026-08-17 | $9.62 | $9.42 | $0.20 | 98,079.0 | -1.05% |
| 2026-08-14 | $9.52 | $9.42 | $0.1026 | 59,985.0 | +0.32% |
| 2026-08-13 | $9.49 | $9.39 | $0.10 | 90,476.0 | +1.39% |
| 2026-08-12 | $9.37 | $9.26 | $0.11 | 91,404.0 | +2.52% |
| 2026-08-11 | $9.17 | $8.99 | $0.181 | 115,980.0 | +1.78% |
| 2026-08-10 | $9.04 | $8.90 | $0.14 | 69,652.0 | -0.88% |
| 2026-08-07 | $9.05 | $8.91 | $0.14 | 85,401.0 | +2.14% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $9.90 | $9.48 | $0.42 | 527,956.0 | +2.93% |
| 2026-08 | $9.72 | $8.59 | $1.13 | 1,855,202.0 | +8.77% |
| 2026-07 | $9.55 | $8.10 | $1.45 | 2,641,377.0 | -8.54% |
| 2026-06 | $10.14 | $8.73 | $1.41 | 4,144,071.0 | -2.54% |
| 2026-05 | $9.99 | $8.78 | $1.21 | 2,962,512.0 | +7.42% |
| 2026-04 | $9.28 | $7.20 | $2.08 | 3,956,024.0 | +25.79% |
| 2026-03 | $8.65 | $6.88 | $1.77 | 4,456,279.0 | -16.30% |
| 2026-02 | $8.93 | $7.63 | $1.29 | 3,252,800.0 | +10.96% |
| 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% |
0.28%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):