Holen Sie sich die Stockscreener-App
16.00
0.62%
-0.10
Handel nachbörslich:
16.00
Abrdn Life Sciences Investors-Aktien (HQL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $16.20 | $15.83 | $0.37 | 243,946.0 | -0.62% |
| 2025-10-09 | $16.23 | $16.03 | $0.20 | 179,051.0 | +0.75% |
| 2025-10-08 | $16.05 | $15.79 | $0.26 | 183,437.0 | +1.20% |
| 2025-10-07 | $15.80 | $15.60 | $0.20 | 133,603.0 | +0.83% |
| 2025-10-06 | $15.95 | $15.62 | $0.3299 | 289,778.0 | -0.70% |
| 2025-10-03 | $15.90 | $15.63 | $0.27 | 181,958.0 | +1.28% |
| 2025-10-02 | $15.75 | $15.48 | $0.2693 | 269,647.0 | -1.21% |
| 2025-10-01 | $15.83 | $15.47 | $0.355 | 311,782.0 | +1.61% |
| 2025-09-30 | $15.52 | $15.21 | $0.31 | 247,941.0 | +1.70% |
| 2025-09-29 | $15.25 | $14.89 | $0.3565 | 217,805.0 | +2.42% |
| 2025-09-26 | $14.89 | $14.37 | $0.525 | 324,894.0 | +3.76% |
| 2025-09-25 | $14.57 | $14.28 | $0.295 | 266,122.0 | -0.21% |
| 2025-09-24 | $14.46 | $14.11 | $0.352 | 634,223.0 | +1.91% |
| 2025-09-23 | $14.15 | $14.06 | $0.091 | 67,659.0 | -0.07% |
| 2025-09-22 | $14.20 | $14.06 | $0.1399 | 95,885.0 | +0.28% |
| 2025-09-19 | $14.24 | $14.06 | $0.18 | 91,758.0 | -0.49% |
| 2025-09-18 | $14.15 | $14.01 | $0.14 | 113,713.0 | +1.43% |
| 2025-09-17 | $14.10 | $13.90 | $0.2025 | 91,536.0 | +0.07% |
| 2025-09-16 | $14.06 | $13.89 | $0.1725 | 74,146.0 | +0.07% |
| 2025-09-15 | $14.20 | $13.88 | $0.3201 | 97,880.0 | -1.69% |
| 2025-09-12 | $14.30 | $14.10 | $0.1999 | 88,961.0 | -0.70% |
| 2025-09-11 | $14.29 | $14.15 | $0.14 | 90,350.0 | +0.99% |
Abrdn Life Sciences Investors-Aktien (HQL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Life Sciences Investors-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HQL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Life Sciences Investors-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Life Sciences Investors-Aktien (HQL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $16.23 | $15.47 | $0.755 | 2,037,148.0 | +3.16% |
| 2025-09 | $15.52 | $13.88 | $1.64 | 3,295,124.0 | +11.18% |
| 2025-08 | $14.10 | $13.01 | $1.09 | 2,082,507.0 | +6.25% |
| 2025-07 | $13.52 | $12.72 | $0.7962 | 2,782,577.0 | +2.50% |
| 2025-06 | $13.12 | $12.15 | $0.97 | 1,690,073.0 | +4.66% |
| 2025-05 | $13.09 | $11.88 | $1.21 | 2,587,668.0 | -4.60% |
| 2025-04 | $12.83 | $10.55 | $2.28 | 2,668,256.0 | +1.10% |
| 2025-03 | $13.49 | $12.37 | $1.12 | 2,553,659.0 | -5.58% |
| 2025-02 | $14.42 | $13.27 | $1.15 | 2,885,231.0 | -5.42% |
| 2025-01 | $14.33 | $13.14 | $1.19 | 2,250,193.0 | +8.31% |
Abrdn Life Sciences Investors-Aktien (HQL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.47 | $13.11 | $1.36 | 2,310,455.0 | -7.85% |
| 2024-11 | $15.37 | $13.68 | $1.69 | 1,751,774.0 | -2.06% |
| 2024-10 | $15.26 | $14.56 | $0.70 | 1,534,732.0 | -3.45% |
| 2024-09 | $15.68 | $14.69 | $0.992 | 1,438,787.0 | -0.33% |
| 2024-08 | $15.90 | $14.60 | $1.30 | 1,479,726.0 | -1.56% |
| 2024-07 | $15.63 | $14.18 | $1.45 | 3,164,838.0 | +8.47% |
| 2024-06 | $14.30 | $13.33 | $0.97 | 1,246,372.0 | +6.38% |
| 2024-05 | $14.29 | $13.02 | $1.27 | 1,641,095.0 | +1.83% |
| 2024-04 | $13.65 | $12.76 | $0.89 | 2,090,083.0 | -4.04% |
| 2024-03 | $13.99 | $13.29 | $0.704 | 1,604,941.0 | -0.44% |
| 2024-02 | $14.20 | $13.67 | $0.5259 | 2,438,118.0 | -0.22% |
| 2024-01 | $14.37 | $13.36 | $1.01 | 3,033,529.0 | +1.93% |
Abrdn Life Sciences Investors-Aktien (HQL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.70 | $11.89 | $1.81 | 2,841,327.0 | +12.64% |
| 2023-11 | $12.56 | $11.59 | $0.97 | 2,722,777.0 | +3.11% |
| 2023-10 | $12.64 | $11.34 | $1.30 | 3,095,640.0 | -7.06% |
| 2023-09 | $13.20 | $12.25 | $0.95 | 1,876,221.0 | -4.15% |
| 2023-08 | $13.58 | $12.95 | $0.63 | 2,098,605.0 | -3.27% |
| 2023-07 | $13.74 | $13.15 | $0.59 | 1,979,260.0 | -0.66% |
| 2023-06 | $13.93 | $13.15 | $0.775 | 1,882,239.0 | +1.88% |
| 2023-05 | $14.11 | $13.07 | $1.04 | 1,383,542.0 | -4.59% |
| 2023-04 | $14.26 | $13.61 | $0.6499 | 1,037,917.0 | +0.00% |
| 2023-03 | $14.35 | $13.29 | $1.06 | 2,326,647.0 | -0.21% |
| 2023-02 | $14.99 | $13.78 | $1.21 | 1,567,721.0 | -6.56% |
| 2023-01 | $14.97 | $14.20 | $0.77 | 1,576,171.0 | +5.14% |
1.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):