Holen Sie sich die Stockscreener-App
12.74
7.15%
0.85
Vorhandelsmarkt:
13.15
0.41
+3.22%
China Fund Inc-Aktien (CHN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $12.75 | $12.10 | $0.65 | 163,279.0 | +7.15% |
| 2024-09-27 | $11.95 | $11.70 | $0.2499 | 52,298.0 | +1.97% |
| 2024-09-26 | $11.66 | $11.40 | $0.26 | 181,949.0 | +8.97% |
| 2024-09-25 | $10.78 | $10.62 | $0.1526 | 28,725.0 | -2.73% |
| 2024-09-24 | $11.00 | $10.43 | $0.57 | 83,583.0 | +9.13% |
| 2024-09-23 | $10.19 | $9.95 | $0.2401 | 35,821.0 | +1.51% |
| 2024-09-20 | $10.00 | $9.86 | $0.14 | 34,335.0 | -0.54% |
| 2024-09-19 | $10.00 | $9.90 | $0.10 | 38,076.0 | +3.46% |
| 2024-09-18 | $9.77 | $9.60 | $0.17 | 11,490.0 | -0.92% |
| 2024-09-17 | $9.81 | $9.54 | $0.27 | 71,421.0 | +2.10% |
| 2024-09-16 | $9.66 | $9.52 | $0.1449 | 1,900.0 | +0.21% |
| 2024-09-13 | $9.59 | $9.52 | $0.068 | 3,953.0 | -0.21% |
| 2024-09-12 | $9.57 | $9.52 | $0.05 | 124,266.0 | -0.21% |
| 2024-09-11 | $9.57 | $9.52 | $0.05 | 8,926.0 | +0.31% |
| 2024-09-10 | $9.65 | $9.53 | $0.12 | 9,418.0 | -0.83% |
| 2024-09-09 | $9.69 | $9.53 | $0.16 | 17,126.0 | -0.96% |
| 2024-09-06 | $9.79 | $9.66 | $0.1299 | 6,657.0 | -0.28% |
| 2024-09-05 | $9.82 | $9.73 | $0.09 | 1,478.0 | -0.82% |
| 2024-09-04 | $9.86 | $9.81 | $0.05 | 3,074.0 | +0.00% |
China Fund Inc-Aktien (CHN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der China Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der China Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
China Fund Inc-Aktien (CHN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $12.75 | $9.52 | $3.23 | 1,044,762.0 | +28.82% |
| 2024-08 | $10.02 | $9.29 | $0.725 | 430,922.0 | +1.12% |
| 2024-07 | $10.45 | $9.55 | $0.8999 | 727,358.0 | -3.36% |
| 2024-06 | $10.90 | $10.07 | $0.8299 | 321,096.0 | -5.11% |
| 2024-05 | $11.62 | $10.40 | $1.22 | 726,188.0 | +2.35% |
| 2024-04 | $10.55 | $9.64 | $0.91 | 346,610.0 | +4.30% |
| 2024-03 | $10.39 | $9.64 | $0.7485 | 505,564.0 | +3.42% |
| 2024-02 | $9.97 | $9.04 | $0.93 | 797,814.0 | +5.11% |
| 2024-01 | $10.16 | $9.00 | $1.16 | 563,499.0 | -9.55% |
China Fund Inc-Aktien (CHN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.23 | $9.70 | $0.53 | 549,414.0 | -0.68% |
| 2023-11 | $10.74 | $9.65 | $1.09 | 477,330.0 | +5.03% |
| 2023-10 | $10.72 | $9.64 | $1.08 | 665,874.0 | -7.85% |
| 2023-09 | $11.70 | $10.34 | $1.36 | 303,323.0 | -6.87% |
| 2023-08 | $12.32 | $10.91 | $1.41 | 286,009.0 | -9.20% |
| 2023-07 | $12.50 | $10.62 | $1.88 | 355,662.0 | +12.92% |
| 2023-06 | $12.05 | $10.62 | $1.43 | 327,187.0 | +3.55% |
| 2023-05 | $11.93 | $10.60 | $1.33 | 368,611.0 | -9.10% |
| 2023-04 | $12.85 | $11.29 | $1.56 | 493,355.0 | -8.05% |
| 2023-03 | $13.39 | $12.06 | $1.33 | 523,266.0 | -0.70% |
| 2023-02 | $15.79 | $12.76 | $3.03 | 489,899.0 | -16.25% |
| 2023-01 | $16.16 | $13.11 | $3.05 | 447,102.0 | +19.04% |
China Fund Inc-Aktien (CHN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $14.44 | $12.80 | $1.63 | 681,249.0 | -1.07% |
| 2022-11 | $13.13 | $9.93 | $3.20 | 835,350.0 | +33.27% |
| 2022-10 | $12.33 | $9.75 | $2.58 | 578,488.0 | -15.88% |
| 2022-09 | $13.30 | $11.57 | $1.73 | 186,720.0 | -12.80% |
| 2022-08 | $13.95 | $12.91 | $1.04 | 425,807.0 | -1.98% |
| 2022-07 | $15.70 | $13.56 | $2.15 | 182,524.0 | -12.35% |
| 2022-06 | $15.79 | $13.21 | $2.58 | 340,801.0 | +16.13% |
| 2022-05 | $13.93 | $12.02 | $1.91 | 517,259.0 | +1.29% |
| 2022-04 | $15.45 | $12.42 | $3.03 | 501,341.0 | -10.43% |
| 2022-03 | $16.20 | $12.00 | $4.20 | 981,932.0 | -8.49% |
| 2022-02 | $18.36 | $15.71 | $2.65 | 425,264.0 | -9.74% |
| 2022-01 | $19.28 | $17.11 | $2.17 | 805,756.0 | -2.24% |
0.69%
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):