Holen Sie sich die Stockscreener-App
7.24
0.55%
-0.04
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $7.36 | $7.20 | $0.1592 | 19,927.0 | -0.55% |
| 2025-06-03 | $7.28 | $7.21 | $0.07 | 36,216.0 | +0.21% |
| 2025-06-02 | $7.28 | $7.19 | $0.0883 | 43,006.0 | +1.32% |
| 2025-05-30 | $7.20 | $7.16 | $0.0399 | 15,594.0 | +0.28% |
| 2025-05-29 | $7.17 | $7.12 | $0.045 | 38,412.0 | +0.70% |
| 2025-05-28 | $7.17 | $7.08 | $0.09 | 110,514.0 | -0.70% |
| 2025-05-27 | $7.21 | $7.04 | $0.1699 | 50,702.0 | +2.00% |
| 2025-05-23 | $7.03 | $6.95 | $0.0808 | 71,731.0 | +0.86% |
| 2025-05-22 | $6.96 | $6.94 | $0.02 | 7,140.0 | -0.43% |
| 2025-05-21 | $7.05 | $6.96 | $0.09 | 66,091.0 | -0.85% |
| 2025-05-20 | $7.05 | $7.00 | $0.05 | 250,924.0 | +0.72% |
| 2025-05-19 | $7.01 | $6.97 | $0.0399 | 63,505.0 | -0.71% |
| 2025-05-16 | $7.04 | $6.92 | $0.12 | 62,640.0 | +1.88% |
| 2025-05-15 | $6.96 | $6.91 | $0.0499 | 81,010.0 | -0.14% |
| 2025-05-14 | $7.00 | $6.88 | $0.12 | 139,269.0 | -1.42% |
| 2025-05-13 | $7.02 | $6.97 | $0.05 | 105,597.0 | +0.29% |
| 2025-05-12 | $7.03 | $6.96 | $0.07 | 47,983.0 | +1.08% |
| 2025-05-09 | $6.93 | $6.90 | $0.035 | 92,892.0 | +0.51% |
| 2025-05-08 | $6.91 | $6.86 | $0.045 | 50,003.0 | +0.58% |
| 2025-05-07 | $6.86 | $6.80 | $0.055 | 28,171.0 | -0.58% |
| 2025-05-06 | $6.90 | $6.86 | $0.04 | 66,983.0 | +0.15% |
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Japan Equity Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JEQ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Japan Equity Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $7.36 | $7.19 | $0.1683 | 99,149.0 | +0.98% |
| 2025-05 | $7.21 | $6.73 | $0.4799 | 1,537,870.0 | +6.70% |
| 2025-04 | $6.76 | $5.65 | $1.11 | 3,215,300.0 | +3.36% |
| 2025-03 | $6.77 | $5.75 | $1.02 | 2,979,197.0 | +13.07% |
| 2025-02 | $6.05 | $5.67 | $0.3782 | 917,706.0 | -0.86% |
| 2025-01 | $5.89 | $5.59 | $0.2998 | 645,178.0 | +0.87% |
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.05 | $5.58 | $0.4654 | 1,090,618.0 | -1.72% |
| 2024-11 | $5.99 | $5.65 | $0.34 | 406,399.0 | +0.34% |
| 2024-10 | $6.39 | $5.70 | $0.69 | 639,291.0 | -7.04% |
| 2024-09 | $6.30 | $5.88 | $0.42 | 840,218.0 | +0.66% |
| 2024-08 | $6.29 | $5.27 | $1.02 | 2,238,793.0 | +0.31% |
| 2024-07 | $6.23 | $5.79 | $0.44 | 1,066,482.0 | +5.45% |
| 2024-06 | $5.97 | $5.62 | $0.355 | 715,830.0 | -1.26% |
| 2024-05 | $6.14 | $5.80 | $0.34 | 716,059.0 | +1.45% |
| 2024-04 | $6.29 | $5.71 | $0.575 | 817,843.0 | -5.94% |
| 2024-03 | $6.39 | $6.02 | $0.37 | 648,735.0 | +2.47% |
| 2024-02 | $6.16 | $5.86 | $0.30 | 617,612.0 | +2.36% |
| 2024-01 | $5.98 | $5.63 | $0.35 | 609,453.0 | +3.48% |
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $5.39 | $0.4299 | 669,884.0 | +5.32% |
| 2023-11 | $5.50 | $5.10 | $0.40 | 628,855.0 | +7.50% |
| 2023-10 | $5.43 | $4.99 | $0.4378 | 447,137.0 | -5.23% |
| 2023-09 | $5.85 | $5.32 | $0.5298 | 292,683.0 | -7.12% |
| 2023-08 | $6.07 | $5.46 | $0.61 | 472,789.0 | -4.95% |
| 2023-07 | $6.12 | $5.70 | $0.425 | 626,633.0 | -0.16% |
| 2023-06 | $6.29 | $5.65 | $0.64 | 677,457.0 | +8.98% |
| 2023-05 | $5.75 | $5.28 | $0.4704 | 1,080,289.0 | +4.31% |
| 2023-04 | $5.54 | $5.33 | $0.21 | 477,724.0 | -2.38% |
| 2023-03 | $5.63 | $5.25 | $0.38 | 420,148.0 | +4.79% |
| 2023-02 | $5.76 | $5.20 | $0.56 | 437,387.0 | -7.61% |
| 2023-01 | $5.74 | $5.22 | $0.5237 | 384,660.0 | +7.01% |
0.19%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):