Holen Sie sich die Stockscreener-App
19.09
0.79%
0.15
Handel nachbörslich:
19.08
-0.01
-0.05%
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $19.14 | $18.87 | $0.2679 | 197,427.0 | +0.79% |
| 2025-05-08 | $19.18 | $18.91 | $0.2699 | 86,856.0 | -0.37% |
| 2025-05-07 | $19.15 | $18.90 | $0.2494 | 108,131.0 | +0.37% |
| 2025-05-06 | $18.99 | $18.85 | $0.1353 | 99,317.0 | +0.16% |
| 2025-05-05 | $18.96 | $18.82 | $0.14 | 145,315.0 | -0.16% |
| 2025-05-02 | $18.98 | $18.85 | $0.132 | 116,545.0 | +0.53% |
| 2025-05-01 | $18.96 | $18.80 | $0.1582 | 165,748.0 | +0.00% |
| 2025-04-30 | $18.88 | $18.55 | $0.3298 | 142,768.0 | +0.00% |
| 2025-04-29 | $18.87 | $18.53 | $0.3399 | 146,620.0 | +1.13% |
| 2025-04-28 | $18.68 | $18.55 | $0.13 | 89,791.0 | +0.38% |
| 2025-04-25 | $18.69 | $18.51 | $0.1828 | 77,754.0 | -0.11% |
| 2025-04-24 | $18.67 | $18.38 | $0.2911 | 121,806.0 | +0.54% |
| 2025-04-23 | $18.62 | $18.45 | $0.17 | 169,549.0 | -1.02% |
| 2025-04-22 | $18.74 | $18.30 | $0.444 | 149,003.0 | +2.02% |
| 2025-04-21 | $18.60 | $18.16 | $0.44 | 203,036.0 | -1.82% |
| 2025-04-17 | $18.68 | $18.27 | $0.41 | 118,109.0 | +2.03% |
| 2025-04-16 | $18.41 | $18.20 | $0.215 | 116,701.0 | +0.16% |
| 2025-04-15 | $18.26 | $18.09 | $0.17 | 104,969.0 | +1.16% |
| 2025-04-14 | $18.18 | $17.78 | $0.40 | 287,311.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $19.18 | $18.80 | $0.3799 | 1,116,766.0 | +1.33% |
| 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% |
0.36%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):