Holen Sie sich die Stockscreener-App
29.55
0.46%
-0.1358
Handel nachbörslich:
29.86
0.3132
+1.06%
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $29.74 | $29.38 | $0.36 | 19,828.0 | -0.46% |
| 2026-08-14 | $29.76 | $29.57 | $0.19 | 16,387.0 | +0.04% |
| 2026-08-13 | $29.86 | $29.45 | $0.4101 | 33,308.0 | +0.82% |
| 2026-08-12 | $29.45 | $29.29 | $0.16 | 13,164.0 | +0.45% |
| 2026-08-11 | $29.30 | $29.08 | $0.2199 | 18,174.0 | +0.63% |
| 2026-08-10 | $29.18 | $28.95 | $0.2291 | 24,372.0 | -0.26% |
| 2026-08-07 | $29.19 | $28.75 | $0.44 | 11,633.0 | +1.85% |
| 2026-08-06 | $29.20 | $28.66 | $0.54 | 51,686.0 | -1.44% |
| 2026-08-05 | $29.43 | $28.93 | $0.5024 | 33,831.0 | -0.48% |
| 2026-08-04 | $29.44 | $28.76 | $0.682 | 48,468.0 | +1.14% |
| 2026-08-03 | $28.89 | $28.30 | $0.59 | 23,855.0 | +1.85% |
| 2026-07-31 | $28.47 | $28.06 | $0.41 | 31,273.0 | +1.01% |
| 2026-07-30 | $28.08 | $27.62 | $0.46 | 24,623.0 | +0.65% |
| 2026-07-29 | $28.72 | $27.85 | $0.872 | 44,943.0 | -1.76% |
| 2026-07-28 | $28.53 | $28.18 | $0.3522 | 16,933.0 | +0.18% |
| 2026-07-27 | $28.76 | $28.25 | $0.5099 | 34,186.0 | -0.08% |
| 2026-07-24 | $28.51 | $28.15 | $0.36 | 11,423.0 | +0.65% |
| 2026-07-23 | $28.50 | $28.11 | $0.39 | 23,221.0 | -0.66% |
| 2026-07-22 | $28.43 | $28.24 | $0.195 | 16,097.0 | +0.27% |
| 2026-07-21 | $28.39 | $28.10 | $0.29 | 20,501.0 | +0.21% |
| 2026-07-20 | $28.38 | $28.15 | $0.2267 | 26,653.0 | -0.53% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $29.86 | $28.30 | $1.56 | 314,534.0 | +4.17% |
| 2026-07 | $28.89 | $27.62 | $1.27 | 542,634.0 | +1.05% |
| 2026-06 | $29.24 | $27.92 | $1.32 | 809,284.0 | -2.13% |
| 2026-05 | $29.04 | $27.67 | $1.37 | 721,230.0 | +0.24% |
| 2026-04 | $29.32 | $25.93 | $3.39 | 448,226.0 | +8.75% |
| 2026-03 | $28.18 | $25.56 | $2.62 | 491,591.0 | -6.24% |
| 2026-02 | $29.32 | $28.00 | $1.32 | 534,884.0 | -1.79% |
| 2026-01 | $29.30 | $27.66 | $1.64 | 916,170.0 | +2.84% |
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.63 | $27.55 | $1.07 | 321,048.0 | +0.75% |
| 2025-11 | $28.00 | $26.50 | $1.50 | 220,073.0 | +3.24% |
| 2025-10 | $27.87 | $26.35 | $1.52 | 330,503.0 | -2.25% |
| 2025-09 | $28.23 | $26.94 | $1.29 | 184,766.0 | +0.80% |
| 2025-08 | $27.58 | $26.40 | $1.18 | 131,650.0 | +2.05% |
| 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% |
0.53%
Kapitalisierung:
|
Volumen (24h):