Holen Sie sich die Stockscreener-App
22.35
0.49%
0.11
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $22.45 | $22.20 | $0.2455 | 164,886.0 | +0.49% |
| 2025-12-11 | $22.39 | $22.10 | $0.2899 | 110,658.0 | +0.59% |
| 2025-12-10 | $22.23 | $22.06 | $0.1698 | 128,898.0 | +0.18% |
| 2025-12-09 | $22.15 | $21.90 | $0.2499 | 133,055.0 | +0.32% |
| 2025-12-08 | $22.50 | $22.00 | $0.50 | 241,831.0 | -1.96% |
| 2025-12-05 | $22.61 | $22.37 | $0.2398 | 162,802.0 | -0.40% |
| 2025-12-04 | $22.66 | $22.21 | $0.4415 | 182,317.0 | +1.03% |
| 2025-12-03 | $22.35 | $22.15 | $0.20 | 173,640.0 | +0.77% |
| 2025-12-02 | $22.37 | $22.06 | $0.31 | 162,735.0 | -0.05% |
| 2025-12-01 | $22.19 | $21.80 | $0.39 | 174,533.0 | +0.77% |
| 2025-11-28 | $22.09 | $21.75 | $0.34 | 208,873.0 | +0.64% |
| 2025-11-26 | $21.84 | $21.45 | $0.39 | 172,894.0 | +2.01% |
| 2025-11-25 | $21.55 | $21.25 | $0.295 | 167,125.0 | +0.71% |
| 2025-11-24 | $21.34 | $21.12 | $0.22 | 155,181.0 | +0.71% |
| 2025-11-21 | $21.20 | $20.90 | $0.30 | 172,401.0 | -0.28% |
| 2025-11-20 | $21.28 | $20.99 | $0.29 | 319,721.0 | +1.10% |
| 2025-11-19 | $20.95 | $20.80 | $0.154 | 211,782.0 | +0.53% |
| 2025-11-18 | $20.84 | $20.57 | $0.2654 | 148,154.0 | +0.87% |
| 2025-11-17 | $20.89 | $20.60 | $0.2899 | 170,666.0 | -0.58% |
| 2025-11-14 | $20.78 | $20.58 | $0.20 | 108,073.0 | +0.78% |
| 2025-11-13 | $20.87 | $20.60 | $0.27 | 84,228.0 | -0.91% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.66 | $21.80 | $0.855 | 1,800,241.0 | +1.73% |
| 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% |
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.08 | $17.09 | $0.99 | 1,687,916.0 | +2.75% |
| 2023-11 | $17.62 | $15.45 | $2.17 | 1,660,191.0 | +13.30% |
| 2023-10 | $16.08 | $14.96 | $1.12 | 1,963,410.0 | -4.29% |
| 2023-09 | $17.95 | $16.06 | $1.89 | 994,270.0 | -7.20% |
| 2023-08 | $18.26 | $17.04 | $1.22 | 1,003,132.0 | -5.35% |
| 2023-07 | $18.50 | $17.49 | $1.01 | 1,001,366.0 | +3.04% |
| 2023-06 | $18.00 | $16.93 | $1.07 | 856,212.0 | +4.89% |
| 2023-05 | $18.05 | $16.86 | $1.19 | 1,050,170.0 | -5.36% |
| 2023-04 | $18.27 | $17.60 | $0.67 | 844,873.0 | -0.22% |
| 2023-03 | $17.96 | $17.05 | $0.91 | 1,000,640.0 | +0.00% |
0.08%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):