Holen Sie sich die Stockscreener-App
20.96
1.65%
0.34
Barings Corporate Investors-Aktien (MCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $21.26 | $20.63 | $0.6345 | 16,169.0 | +1.65% |
| 2025-11-19 | $21.33 | $20.48 | $0.85 | 24,085.0 | -2.60% |
| 2025-11-18 | $21.36 | $21.00 | $0.3553 | 16,655.0 | +0.33% |
| 2025-11-17 | $21.38 | $20.91 | $0.4666 | 14,691.0 | -1.08% |
| 2025-11-14 | $21.50 | $20.70 | $0.805 | 66,713.0 | +0.19% |
| 2025-11-13 | $21.29 | $20.25 | $1.04 | 56,672.0 | +5.50% |
| 2025-11-12 | $20.43 | $20.15 | $0.275 | 13,638.0 | -0.15% |
| 2025-11-11 | $20.40 | $20.17 | $0.23 | 21,530.0 | +0.30% |
| 2025-11-10 | $20.40 | $20.10 | $0.2971 | 27,310.0 | +0.25% |
| 2025-11-07 | $20.39 | $20.01 | $0.3799 | 24,821.0 | +0.05% |
| 2025-11-06 | $20.23 | $19.84 | $0.3879 | 8,781.0 | +0.41% |
| 2025-11-05 | $20.89 | $19.99 | $0.905 | 36,073.0 | -2.45% |
| 2025-11-04 | $20.75 | $20.50 | $0.25 | 22,439.0 | -1.20% |
| 2025-11-03 | $21.28 | $20.50 | $0.78 | 40,821.0 | -1.52% |
| 2025-10-31 | $21.30 | $20.98 | $0.318 | 41,650.0 | -0.43% |
| 2025-10-30 | $21.26 | $20.66 | $0.6038 | 49,832.0 | +2.32% |
| 2025-10-29 | $20.79 | $20.50 | $0.29 | 47,540.0 | +0.83% |
| 2025-10-28 | $20.60 | $20.40 | $0.20 | 19,077.0 | +0.00% |
| 2025-10-27 | $20.56 | $20.35 | $0.21 | 39,998.0 | -0.19% |
| 2025-10-24 | $20.75 | $20.05 | $0.70 | 37,583.0 | +1.03% |
| 2025-10-23 | $20.50 | $20.02 | $0.48 | 16,097.0 | +0.35% |
| 2025-10-22 | $20.50 | $20.05 | $0.4499 | 15,057.0 | +0.05% |
Barings Corporate Investors-Aktien (MCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Barings Corporate Investors-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Barings Corporate Investors-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Barings Corporate Investors-Aktien (MCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $21.50 | $19.84 | $1.66 | 406,567.0 | -0.57% |
| 2025-10 | $21.30 | $19.50 | $1.80 | 696,678.0 | +1.54% |
| 2025-09 | $23.00 | $20.15 | $2.85 | 689,269.0 | -4.95% |
| 2025-08 | $21.90 | $20.00 | $1.90 | 597,704.0 | +4.10% |
| 2025-07 | $21.98 | $20.56 | $1.42 | 467,896.0 | -3.14% |
| 2025-06 | $21.95 | $19.25 | $2.70 | 867,025.0 | +3.88% |
| 2025-05 | $21.25 | $18.60 | $2.65 | 811,477.0 | +1.51% |
| 2025-04 | $23.52 | $20.12 | $3.40 | 692,042.0 | -12.37% |
| 2025-03 | $23.79 | $19.80 | $3.99 | 776,529.0 | +11.57% |
| 2025-02 | $25.24 | $20.60 | $4.64 | 1,562,014.0 | +0.72% |
| 2025-01 | $21.61 | $19.84 | $1.77 | 769,983.0 | +2.36% |
Barings Corporate Investors-Aktien (MCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.98 | $19.50 | $1.48 | 579,265.0 | +3.04% |
| 2024-11 | $20.39 | $18.60 | $1.79 | 730,067.0 | -1.05% |
| 2024-10 | $20.48 | $18.77 | $1.71 | 500,704.0 | +0.15% |
| 2024-09 | $19.96 | $18.00 | $1.96 | 585,205.0 | +10.35% |
| 2024-08 | $18.80 | $16.91 | $1.89 | 772,836.0 | -3.78% |
| 2024-07 | $18.80 | $18.22 | $0.58 | 443,574.0 | +0.81% |
| 2024-06 | $18.75 | $17.03 | $1.72 | 645,258.0 | +7.44% |
| 2024-05 | $18.80 | $17.10 | $1.70 | 613,910.0 | -4.41% |
| 2024-04 | $18.17 | $16.99 | $1.18 | 621,482.0 | +5.47% |
| 2024-03 | $19.10 | $17.12 | $1.98 | 788,983.0 | -8.47% |
| 2024-02 | $19.14 | $17.89 | $1.25 | 658,134.0 | +4.68% |
| 2024-01 | $19.24 | $16.92 | $2.32 | 1,122,941.0 | -2.66% |
Barings Corporate Investors-Aktien (MCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.61 | $16.42 | $2.18 | 888,151.0 | +7.46% |
| 2023-11 | $17.30 | $15.41 | $1.89 | 974,842.0 | +6.85% |
| 2023-10 | $16.29 | $15.25 | $1.04 | 865,565.0 | +0.69% |
| 2023-09 | $16.10 | $14.85 | $1.25 | 1,390,730.0 | +6.84% |
| 2023-08 | $15.80 | $14.36 | $1.44 | 807,075.0 | -3.43% |
| 2023-07 | $15.78 | $14.73 | $1.05 | 577,161.0 | +3.69% |
| 2023-06 | $15.40 | $13.91 | $1.49 | 850,933.0 | +4.93% |
| 2023-05 | $14.75 | $12.96 | $1.79 | 599,353.0 | +2.82% |
| 2023-04 | $14.45 | $13.43 | $1.03 | 436,593.0 | -2.40% |
| 2023-03 | $14.34 | $13.75 | $0.5897 | 478,737.0 | +1.65% |
| 2023-02 | $14.71 | $13.89 | $0.82 | 362,873.0 | -1.28% |
| 2023-01 | $14.74 | $13.51 | $1.23 | 558,951.0 | +1.00% |
0.00%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):