Holen Sie sich die Stockscreener-App
22.16
0.40%
-0.09
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $22.20 | $22.00 | $0.205 | 151,051.0 | -0.40% |
| 2026-09-03 | $22.77 | $22.16 | $0.6137 | 261,760.0 | -1.64% |
| 2026-09-02 | $22.90 | $22.36 | $0.54 | 127,763.0 | +1.62% |
| 2026-09-01 | $22.36 | $22.03 | $0.33 | 334,895.0 | -0.93% |
| 2026-08-31 | $23.69 | $22.35 | $1.34 | 612,303.0 | -5.63% |
| 2026-08-28 | $24.86 | $23.64 | $1.22 | 434,361.0 | -4.42% |
| 2026-08-27 | $24.96 | $24.30 | $0.6612 | 125,956.0 | +1.34% |
| 2026-08-26 | $24.62 | $24.24 | $0.38 | 154,760.0 | -0.28% |
| 2026-08-25 | $24.98 | $24.50 | $0.4819 | 164,295.0 | -1.00% |
| 2026-08-24 | $24.98 | $24.71 | $0.2745 | 97,714.0 | -0.88% |
| 2026-08-21 | $25.18 | $24.57 | $0.615 | 147,656.0 | +2.28% |
| 2026-08-20 | $25.00 | $24.53 | $0.47 | 146,720.0 | -1.76% |
| 2026-08-19 | $25.09 | $24.85 | $0.2399 | 160,388.0 | +0.08% |
| 2026-08-18 | $25.08 | $24.47 | $0.6142 | 161,306.0 | +1.30% |
| 2026-08-17 | $24.93 | $24.46 | $0.47 | 169,990.0 | -1.24% |
| 2026-08-14 | $25.14 | $24.41 | $0.73 | 244,893.0 | +1.13% |
| 2026-08-13 | $24.74 | $23.99 | $0.7457 | 186,474.0 | +2.49% |
| 2026-08-12 | $24.20 | $23.81 | $0.3925 | 193,040.0 | +1.05% |
| 2026-08-11 | $23.96 | $23.75 | $0.2098 | 104,612.0 | -0.38% |
| 2026-08-10 | $24.10 | $23.84 | $0.26 | 114,498.0 | -1.16% |
| 2026-08-07 | $24.21 | $23.89 | $0.3206 | 110,579.0 | +1.34% |
| 2026-08-06 | $24.03 | $23.82 | $0.21 | 67,556.0 | -0.29% |
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Global Infrastructure Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ASGI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Global Infrastructure Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $22.90 | $22.00 | $0.90 | 1,026,520.0 | -1.38% |
| 2026-08 | $25.18 | $22.35 | $2.83 | 3,833,182.0 | -5.87% |
| 2026-07 | $24.86 | $22.96 | $1.90 | 4,588,334.0 | +2.67% |
| 2026-06 | $24.15 | $21.70 | $2.45 | 3,750,561.0 | -3.53% |
| 2026-05 | $24.39 | $23.46 | $0.93 | 2,556,826.0 | +0.75% |
| 2026-04 | $24.79 | $22.28 | $2.51 | 2,542,950.0 | +6.98% |
| 2026-03 | $25.44 | $21.28 | $4.16 | 4,379,954.0 | -11.62% |
| 2026-02 | $25.95 | $22.70 | $3.25 | 4,772,606.0 | +10.29% |
| 2026-01 | $22.94 | $21.00 | $1.94 | 6,389,290.0 | +2.59% |
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.22 | $21.77 | $1.45 | 3,248,933.0 | +5.14% |
| 2025-11 | $22.09 | $20.21 | $1.88 | 2,863,535.0 | +6.96% |
| 2025-10 | $21.79 | $20.45 | $1.34 | 4,085,488.0 | -2.79% |
| 2025-09 | $21.24 | $20.01 | $1.23 | 3,942,568.0 | +2.57% |
| 2025-08 | $21.63 | $20.55 | $1.08 | 3,242,127.0 | -3.24% |
| 2025-07 | $21.34 | $20.36 | $0.98 | 3,621,887.0 | +4.47% |
| 2025-06 | $20.38 | $19.40 | $0.98 | 3,371,094.0 | +4.78% |
| 2025-05 | $19.65 | $18.80 | $0.85 | 3,305,878.0 | +3.24% |
| 2025-04 | $18.88 | $16.65 | $2.23 | 3,577,415.0 | +2.45% |
| 2025-03 | $18.64 | $17.80 | $0.84 | 2,899,870.0 | +2.22% |
| 2025-02 | $18.29 | $17.65 | $0.64 | 2,711,611.0 | +0.95% |
| 2025-01 | $18.26 | $16.92 | $1.34 | 5,138,304.0 | +1.65% |
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.95 | $17.33 | $2.62 | 3,524,214.0 | -10.52% |
| 2024-11 | $19.96 | $19.06 | $0.90 | 2,693,158.0 | +1.33% |
| 2024-10 | $20.35 | $19.50 | $0.85 | 2,912,520.0 | -3.02% |
| 2024-09 | $20.35 | $19.48 | $0.866 | 2,635,248.0 | +2.38% |
| 2024-08 | $19.87 | $18.22 | $1.65 | 2,458,798.0 | +3.62% |
| 2024-07 | $19.56 | $18.19 | $1.37 | 4,338,255.0 | +4.10% |
| 2024-06 | $19.42 | $18.20 | $1.22 | 1,466,451.0 | -2.40% |
| 2024-05 | $19.46 | $17.17 | $2.29 | 1,796,973.0 | +9.08% |
| 2024-04 | $17.88 | $16.58 | $1.30 | 1,515,985.0 | -3.15% |
| 2024-03 | $17.87 | $17.19 | $0.6799 | 1,631,727.0 | +3.08% |
| 2024-02 | $17.75 | $16.98 | $0.77 | 1,372,475.0 | -0.75% |
| 2024-01 | $18.55 | $17.29 | $1.26 | 1,988,848.0 | -3.29% |
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):