Holen Sie sich die Stockscreener-App
24.09
0.46%
0.11
Handel nachbörslich:
24.11
0.02
+0.08%
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $24.18 | $23.97 | $0.21 | 100,796.0 | +0.46% |
| 2026-05-04 | $24.18 | $23.68 | $0.50 | 173,039.0 | +0.97% |
| 2026-05-01 | $24.08 | $23.73 | $0.35 | 111,960.0 | -0.71% |
| 2026-04-30 | $24.08 | $23.70 | $0.375 | 152,243.0 | +1.70% |
| 2026-04-29 | $23.65 | $23.38 | $0.27 | 95,122.0 | +0.26% |
| 2026-04-28 | $23.85 | $23.43 | $0.42 | 142,861.0 | -1.01% |
| 2026-04-27 | $23.80 | $23.65 | $0.145 | 102,532.0 | +0.08% |
| 2026-04-24 | $24.01 | $23.68 | $0.33 | 95,262.0 | -0.67% |
| 2026-04-23 | $23.90 | $23.42 | $0.48 | 119,450.0 | +0.93% |
| 2026-04-22 | $24.00 | $23.58 | $0.42 | 139,811.0 | -2.19% |
| 2026-04-21 | $24.49 | $24.09 | $0.40 | 119,680.0 | -0.90% |
| 2026-04-20 | $24.52 | $24.18 | $0.34 | 143,243.0 | -0.45% |
| 2026-04-17 | $24.59 | $24.29 | $0.30 | 139,921.0 | +0.78% |
| 2026-04-16 | $24.34 | $24.06 | $0.28 | 90,606.0 | +0.70% |
| 2026-04-15 | $24.37 | $24.00 | $0.37 | 131,308.0 | +0.04% |
| 2026-04-14 | $24.79 | $24.00 | $0.79 | 166,471.0 | -1.79% |
| 2026-04-13 | $24.61 | $24.12 | $0.485 | 162,445.0 | +1.45% |
| 2026-04-10 | $24.32 | $23.95 | $0.37 | 110,322.0 | +0.08% |
| 2026-04-09 | $24.28 | $23.81 | $0.47 | 84,567.0 | +1.26% |
| 2026-04-08 | $23.95 | $23.42 | $0.53 | 127,171.0 | +2.75% |
| 2026-04-07 | $23.30 | $23.00 | $0.30 | 62,353.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $24.18 | $23.68 | $0.50 | 486,591.0 | +0.71% |
| 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% |
0.80%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):