Holen Sie sich die Stockscreener-App
5.83
1.75%
0.10
Handel nachbörslich:
5.83
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-29 | $5.85 | $5.81 | $0.0377 | 25,884.0 | +1.75% |
| 2024-11-27 | $5.74 | $5.72 | $0.02 | 15,949.0 | +0.35% |
| 2024-11-26 | $5.77 | $5.68 | $0.09 | 36,322.0 | -0.61% |
| 2024-11-25 | $5.83 | $5.73 | $0.105 | 25,284.0 | +0.97% |
| 2024-11-22 | $5.69 | $5.65 | $0.04 | 53,285.0 | +0.18% |
| 2024-11-21 | $5.74 | $5.65 | $0.09 | 23,518.0 | -0.87% |
| 2024-11-20 | $5.76 | $5.71 | $0.0536 | 25,292.0 | -1.21% |
| 2024-11-19 | $5.81 | $5.77 | $0.04 | 16,777.0 | -0.34% |
| 2024-11-18 | $5.83 | $5.82 | $0.0135 | 936.0 | +0.17% |
| 2024-11-15 | $5.87 | $5.80 | $0.07 | 18,781.0 | -0.68% |
| 2024-11-14 | $5.85 | $5.80 | $0.05 | 7,298.0 | +0.86% |
| 2024-11-13 | $5.86 | $5.79 | $0.0746 | 19,308.0 | -1.36% |
| 2024-11-12 | $5.99 | $5.79 | $0.2035 | 39,294.0 | -1.84% |
| 2024-11-11 | $5.99 | $5.96 | $0.03 | 9,054.0 | +1.01% |
| 2024-11-08 | $5.94 | $5.91 | $0.03 | 26,420.0 | -0.50% |
| 2024-11-07 | $5.97 | $5.93 | $0.0404 | 20,392.0 | +0.85% |
| 2024-11-06 | $5.96 | $5.89 | $0.0745 | 17,654.0 | -0.17% |
| 2024-11-05 | $5.94 | $5.84 | $0.10 | 6,955.0 | +1.37% |
| 2024-11-04 | $5.86 | $5.81 | $0.0465 | 1,597.0 | +0.35% |
| 2024-11-01 | $5.88 | $5.81 | $0.0696 | 16,399.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.99 | $5.65 | $0.34 | 432,283.0 | +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% |
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% |
1.16%
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):