Holen Sie sich die Stockscreener-App
10.98
9.47%
0.95
Eagle Capital Growth Fund Inc-Aktien (GRF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $10.98 | $10.06 | $0.92 | 5,791.0 | +9.47% |
| 2025-08-21 | $10.04 | $10.03 | $0.0086 | 5,404.0 | +0.30% |
| 2025-08-20 | $10.07 | $9.95 | $0.12 | 12,082.0 | -1.09% |
| 2025-08-19 | $10.20 | $10.05 | $0.15 | 4,341.0 | +0.30% |
| 2025-08-18 | $10.08 | $10.08 | $0.00 | 805.0 | +0.30% |
| 2025-08-15 | $10.15 | $10.02 | $0.131 | 8,959.0 | -0.50% |
| 2025-08-14 | $10.12 | $10.10 | $0.02 | 583.0 | +0.00% |
| 2025-08-13 | $10.10 | $10.05 | $0.0465 | 1,028.0 | +0.30% |
| 2025-08-07 | $10.07 | $10.07 | $0.00 | 125.0 | +0.20% |
| 2025-08-06 | $10.05 | $10.05 | $0.00 | 123.0 | -0.20% |
| 2025-08-05 | $10.25 | $10.05 | $0.2033 | 2,870.0 | -0.58% |
| 2025-08-04 | $10.13 | $10.05 | $0.0787 | 741.0 | -2.00% |
| 2025-08-01 | $10.34 | $9.96 | $0.375 | 506.0 | +3.66% |
| 2025-07-31 | $10.00 | $9.97 | $0.03 | 824.0 | -4.41% |
| 2025-07-29 | $10.43 | $10.27 | $0.1596 | 661.0 | +1.65% |
| 2025-07-28 | $10.26 | $10.26 | $0.00 | 111.0 | +0.00% |
| 2025-07-25 | $10.48 | $10.26 | $0.22 | 814.0 | -2.10% |
Eagle Capital Growth Fund Inc-Aktien (GRF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eagle Capital Growth Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GRF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eagle Capital Growth Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eagle Capital Growth Fund Inc-Aktien (GRF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $10.98 | $9.95 | $1.03 | 49,149.0 | +10.13% |
| 2025-07 | $10.94 | $9.72 | $1.22 | 37,330.0 | +1.12% |
| 2025-06 | $10.44 | $9.50 | $0.94 | 52,694.0 | +1.23% |
| 2025-05 | $9.94 | $9.50 | $0.4441 | 31,207.0 | -1.42% |
| 2025-04 | $9.88 | $8.86 | $1.02 | 67,070.0 | +0.71% |
| 2025-03 | $10.23 | $9.49 | $0.74 | 27,184.0 | -0.20% |
| 2025-02 | $9.95 | $9.38 | $0.57 | 44,022.0 | +0.73% |
| 2025-01 | $10.07 | $9.17 | $0.8992 | 53,795.0 | +0.09% |
Eagle Capital Growth Fund Inc-Aktien (GRF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.24 | $8.85 | $2.39 | 252,541.0 | -5.48% |
| 2024-11 | $10.99 | $9.82 | $1.17 | 79,236.0 | +5.91% |
| 2024-10 | $10.00 | $9.62 | $0.384 | 73,426.0 | -0.66% |
| 2024-09 | $10.00 | $9.42 | $0.58 | 101,952.0 | +1.28% |
| 2024-08 | $9.87 | $9.25 | $0.62 | 72,699.0 | +2.41% |
| 2024-07 | $9.55 | $9.16 | $0.39 | 60,753.0 | +3.03% |
| 2024-06 | $9.45 | $9.01 | $0.44 | 38,571.0 | -1.18% |
| 2024-05 | $9.93 | $8.90 | $1.03 | 34,762.0 | +1.19% |
| 2024-04 | $9.72 | $9.20 | $0.52 | 64,797.0 | -2.94% |
| 2024-03 | $9.54 | $9.20 | $0.3433 | 53,968.0 | -0.31% |
| 2024-02 | $9.57 | $8.78 | $0.79 | 78,782.0 | +6.46% |
| 2024-01 | $9.61 | $8.72 | $0.89 | 65,824.0 | -4.97% |
Eagle Capital Growth Fund Inc-Aktien (GRF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.19 | $8.25 | $1.94 | 97,849.0 | +10.66% |
| 2023-11 | $8.75 | $7.93 | $0.8199 | 54,960.0 | +1.18% |
| 2023-10 | $8.81 | $7.96 | $0.855 | 81,436.0 | -2.13% |
| 2023-09 | $9.08 | $8.50 | $0.58 | 51,509.0 | -4.66% |
| 2023-08 | $10.12 | $8.53 | $1.59 | 89,719.0 | +1.40% |
| 2023-07 | $9.31 | $8.50 | $0.81 | 38,641.0 | +1.94% |
| 2023-06 | $8.84 | $8.40 | $0.44 | 42,660.0 | +4.67% |
| 2023-05 | $8.73 | $8.16 | $0.57 | 42,400.0 | -3.13% |
| 2023-04 | $8.63 | $8.12 | $0.51 | 45,592.0 | +5.11% |
| 2023-03 | $8.56 | $8.00 | $0.56 | 77,389.0 | -1.50% |
| 2023-02 | $9.22 | $8.24 | $0.98 | 103,227.0 | -3.75% |
| 2023-01 | $8.91 | $8.20 | $0.71 | 193,412.0 | +1.05% |
2.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):