Holen Sie sich die Stockscreener-App
11.75
2.44%
0.28
China Fund Inc-Aktien (CHN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $11.79 | $11.61 | $0.18 | 23,075.0 | +2.44% |
| 2024-11-26 | $11.55 | $11.45 | $0.10 | 24,186.0 | -0.69% |
| 2024-11-25 | $11.57 | $11.40 | $0.17 | 62,215.0 | -0.26% |
| 2024-11-22 | $11.66 | $11.43 | $0.2326 | 42,253.0 | -2.77% |
| 2024-11-21 | $12.03 | $11.87 | $0.158 | 18,167.0 | -1.41% |
| 2024-11-20 | $12.16 | $12.08 | $0.08 | 15,006.0 | +0.33% |
| 2024-11-19 | $12.12 | $11.99 | $0.1255 | 35,704.0 | -1.15% |
| 2024-11-18 | $12.25 | $12.15 | $0.10 | 60,479.0 | -0.49% |
| 2024-11-15 | $12.24 | $12.13 | $0.11 | 7,567.0 | +0.91% |
| 2024-11-14 | $12.22 | $12.13 | $0.09 | 4,533.0 | -2.18% |
| 2024-11-13 | $12.46 | $12.26 | $0.195 | 10,691.0 | +2.23% |
| 2024-11-12 | $12.50 | $12.12 | $0.38 | 53,205.0 | -4.03% |
| 2024-11-11 | $12.76 | $12.43 | $0.33 | 30,814.0 | -0.55% |
| 2024-11-08 | $12.86 | $12.56 | $0.3028 | 49,126.0 | -4.65% |
| 2024-11-07 | $13.37 | $12.98 | $0.3936 | 36,792.0 | +5.79% |
| 2024-11-06 | $12.84 | $12.50 | $0.335 | 21,874.0 | -2.25% |
| 2024-11-05 | $12.94 | $12.85 | $0.0911 | 13,379.0 | +2.71% |
| 2024-11-04 | $12.71 | $12.50 | $0.21 | 12,192.0 | +0.24% |
| 2024-11-01 | $12.63 | $12.49 | $0.14 | 9,860.0 | +0.48% |
| 2024-10-31 | $12.48 | $12.39 | $0.0945 | 9,737.0 | -0.48% |
| 2024-10-30 | $12.55 | $12.48 | $0.0736 | 13,851.0 | -1.42% |
| 2024-10-29 | $12.85 | $12.70 | $0.145 | 21,703.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $13.37 | $11.40 | $1.97 | 554,193.0 | -5.70% |
| 2024-10 | $14.74 | $12.15 | $2.59 | 1,382,687.0 | -2.20% |
| 2024-09 | $12.75 | $9.52 | $3.23 | 881,483.0 | +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% |
0.85%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):