Holen Sie sich die Stockscreener-App
26.73
0.28%
0.0735
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-08 | $26.84 | $26.71 | $0.1293 | 3,414.0 | +0.28% |
| 2025-08-07 | $26.69 | $26.62 | $0.07 | 2,939.0 | -0.09% |
| 2025-08-06 | $26.81 | $26.50 | $0.31 | 11,678.0 | +0.55% |
| 2025-08-05 | $26.75 | $26.50 | $0.2486 | 10,822.0 | -0.49% |
| 2025-08-04 | $26.81 | $26.50 | $0.3088 | 3,400.0 | +0.42% |
| 2025-08-01 | $26.64 | $26.40 | $0.2393 | 5,006.0 | -0.84% |
| 2025-07-31 | $27.33 | $26.78 | $0.5478 | 10,710.0 | -0.83% |
| 2025-07-30 | $27.28 | $26.96 | $0.32 | 10,023.0 | -1.32% |
| 2025-07-29 | $27.69 | $27.23 | $0.46 | 9,343.0 | +0.58% |
| 2025-07-28 | $27.55 | $27.19 | $0.36 | 9,485.0 | -1.01% |
| 2025-07-25 | $27.50 | $27.15 | $0.3497 | 5,431.0 | -0.01% |
| 2025-07-24 | $27.58 | $27.31 | $0.27 | 10,890.0 | +0.34% |
| 2025-07-23 | $27.39 | $27.28 | $0.1112 | 1,244.0 | +0.93% |
| 2025-07-22 | $27.29 | $27.00 | $0.2896 | 8,832.0 | +0.15% |
| 2025-07-21 | $27.26 | $26.44 | $0.8171 | 10,168.0 | +0.26% |
| 2025-07-18 | $27.15 | $27.03 | $0.1241 | 4,597.0 | -0.27% |
| 2025-07-17 | $27.10 | $26.70 | $0.4039 | 11,218.0 | +1.53% |
| 2025-07-16 | $26.75 | $26.39 | $0.3572 | 7,711.0 | +0.12% |
| 2025-07-15 | $26.86 | $26.65 | $0.21 | 3,726.0 | -0.71% |
| 2025-07-14 | $26.85 | $26.78 | $0.0748 | 2,161.0 | +0.29% |
| 2025-07-11 | $26.84 | $26.60 | $0.2419 | 4,576.0 | -0.57% |
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Infrastructure Capital Equity Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ICAP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Infrastructure Capital Equity Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $26.84 | $26.40 | $0.4393 | 40,673.0 | -0.18% |
| 2025-07 | $27.69 | $25.93 | $1.77 | 171,014.0 | +2.59% |
| 2025-06 | $26.53 | $24.42 | $2.11 | 140,379.0 | +5.77% |
| 2025-05 | $25.43 | $23.81 | $1.62 | 175,634.0 | +3.74% |
| 2025-04 | $25.26 | $21.25 | $4.01 | 337,740.0 | -4.91% |
| 2025-03 | $26.73 | $24.55 | $2.18 | 181,477.0 | -5.65% |
| 2025-02 | $27.39 | $26.05 | $1.34 | 191,855.0 | -1.05% |
| 2025-01 | $27.47 | $25.36 | $2.11 | 314,585.0 | +1.78% |
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.42 | $25.54 | $2.88 | 216,555.0 | -7.63% |
| 2024-11 | $28.45 | $26.31 | $2.14 | 148,681.0 | +6.16% |
| 2024-10 | $28.06 | $26.75 | $1.31 | 144,097.0 | -1.76% |
| 2024-09 | $27.59 | $25.50 | $2.09 | 191,272.0 | +2.90% |
| 2024-08 | $26.60 | $24.32 | $2.28 | 177,426.0 | +0.55% |
| 2024-07 | $26.63 | $24.47 | $2.16 | 244,401.0 | +7.03% |
| 2024-06 | $25.25 | $24.34 | $0.915 | 235,744.0 | -1.87% |
| 2024-05 | $25.78 | $23.93 | $1.85 | 296,266.0 | +4.01% |
| 2024-04 | $24.99 | $23.10 | $1.89 | 216,655.0 | -3.78% |
| 2024-03 | $25.05 | $23.93 | $1.12 | 182,478.0 | +3.76% |
| 2024-02 | $24.31 | $23.18 | $1.13 | 172,665.0 | -0.20% |
| 2024-01 | $25.39 | $23.82 | $1.57 | 319,682.0 | -3.14% |
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.22 | $22.96 | $2.26 | 375,865.0 | +8.10% |
| 2023-11 | $23.10 | $20.93 | $2.17 | 153,934.0 | +9.01% |
| 2023-10 | $22.39 | $20.70 | $1.69 | 362,661.0 | -4.89% |
| 2023-09 | $24.20 | $22.04 | $2.16 | 217,517.0 | -6.33% |
| 2023-08 | $24.50 | $23.00 | $1.50 | 191,522.0 | -2.72% |
| 2023-07 | $24.81 | $23.03 | $1.78 | 197,994.0 | +4.00% |
| 2023-06 | $24.39 | $22.09 | $2.30 | 203,857.0 | +6.38% |
| 2023-05 | $24.20 | $21.80 | $2.39 | 311,380.0 | -8.11% |
| 2023-04 | $24.54 | $23.19 | $1.35 | 229,446.0 | +0.50% |
| 2023-03 | $24.00 | $22.25 | $1.75 | 199,627.0 | +0.00% |
0.63%
0.02%
Kapitalisierung:
|
Volumen (24h):