Holen Sie sich die Stockscreener-App
6.21
0.48%
-0.03
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-27 | $6.29 | $6.17 | $0.12 | 83,011.0 | -0.48% |
| 2024-09-26 | $6.29 | $6.23 | $0.06 | 20,415.0 | +1.79% |
| 2024-09-25 | $6.24 | $6.12 | $0.12 | 8,595.0 | +0.49% |
| 2024-09-24 | $6.14 | $6.10 | $0.0441 | 4,539.0 | -1.29% |
| 2024-09-23 | $6.20 | $6.16 | $0.04 | 34,446.0 | +0.32% |
| 2024-09-20 | $6.20 | $6.14 | $0.06 | 38,381.0 | -0.16% |
| 2024-09-19 | $6.21 | $6.11 | $0.10 | 44,054.0 | +2.15% |
| 2024-09-18 | $6.18 | $6.04 | $0.14 | 17,010.0 | -0.82% |
| 2024-09-17 | $6.14 | $6.05 | $0.09 | 54,301.0 | +0.16% |
| 2024-09-16 | $6.11 | $6.00 | $0.11 | 34,508.0 | +1.16% |
| 2024-09-13 | $6.05 | $5.99 | $0.0615 | 25,723.0 | +0.17% |
| 2024-09-12 | $6.07 | $5.94 | $0.13 | 51,355.0 | +0.33% |
| 2024-09-11 | $6.12 | $5.93 | $0.19 | 77,993.0 | +0.00% |
| 2024-09-10 | $6.10 | $5.95 | $0.15 | 72,753.0 | -0.66% |
| 2024-09-09 | $6.05 | $5.97 | $0.08 | 19,650.0 | +2.21% |
| 2024-09-06 | $6.05 | $5.88 | $0.17 | 132,635.0 | -2.97% |
| 2024-09-05 | $6.12 | $6.06 | $0.06 | 29,578.0 | +0.84% |
| 2024-09-04 | $6.09 | $6.01 | $0.08 | 44,005.0 | -1.32% |
| 2024-09-03 | $6.18 | $6.10 | $0.08 | 28,360.0 | -1.76% |
| 2024-08-30 | $6.26 | $6.17 | $0.0866 | 10,811.0 | +0.96% |
| 2024-08-29 | $6.20 | $6.14 | $0.06 | 14,345.0 | +0.49% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $6.29 | $5.88 | $0.41 | 904,323.0 | +0.02% |
| 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% |
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $5.83 | $5.14 | $0.69 | 488,687.0 | -8.65% |
| 2022-11 | $5.80 | $5.24 | $0.56 | 573,311.0 | +9.26% |
| 2022-10 | $5.40 | $4.92 | $0.4761 | 669,397.0 | +5.38% |
| 2022-09 | $5.64 | $5.00 | $0.64 | 595,855.0 | -11.78% |
| 2022-08 | $6.25 | $0.00 | $6.25 | 543,294.0 | -5.17% |
| 2022-07 | $6.02 | $5.46 | $0.5595 | 380,978.0 | +7.72% |
| 2022-06 | $6.20 | $5.40 | $0.8024 | 409,210.0 | -8.99% |
| 2022-05 | $6.45 | $5.91 | $0.5353 | 509,059.0 | +0.00% |
| 2022-04 | $7.08 | $6.08 | $1.00 | 553,801.0 | -12.07% |
| 2022-03 | $7.29 | $6.60 | $0.69 | 611,761.0 | -2.93% |
| 2022-02 | $7.90 | $7.03 | $0.87 | 434,731.0 | -6.03% |
| 2022-01 | $8.50 | $7.20 | $1.30 | 896,410.0 | -6.15% |
0.13%
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):