Holen Sie sich die Stockscreener-App
19.83
1.17%
0.23
Barings Corporate Investors-Aktien (MCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $20.07 | $19.50 | $0.5699 | 27,235.0 | +1.17% |
| 2024-12-19 | $20.27 | $19.60 | $0.67 | 58,682.0 | -1.95% |
| 2024-12-18 | $20.50 | $19.90 | $0.5999 | 53,386.0 | +0.05% |
| 2024-12-17 | $20.68 | $19.89 | $0.7885 | 35,374.0 | -1.24% |
| 2024-12-16 | $20.50 | $19.99 | $0.5014 | 25,101.0 | +1.15% |
| 2024-12-13 | $20.00 | $19.72 | $0.2799 | 28,729.0 | +0.50% |
| 2024-12-12 | $20.10 | $19.78 | $0.32 | 11,579.0 | -0.45% |
| 2024-12-11 | $20.29 | $19.73 | $0.56 | 13,370.0 | +0.45% |
| 2024-12-10 | $19.95 | $19.77 | $0.1792 | 18,817.0 | +0.81% |
| 2024-12-09 | $19.94 | $19.72 | $0.22 | 18,653.0 | -0.92% |
| 2024-12-06 | $19.97 | $19.70 | $0.2674 | 8,535.0 | +0.57% |
| 2024-12-05 | $20.00 | $19.72 | $0.2795 | 18,513.0 | -0.25% |
| 2024-12-04 | $20.03 | $19.70 | $0.3279 | 12,964.0 | +0.66% |
| 2024-12-03 | $20.11 | $19.73 | $0.38 | 22,055.0 | -0.80% |
| 2024-12-02 | $19.98 | $19.61 | $0.3699 | 8,147.0 | +0.71% |
| 2024-11-29 | $19.88 | $19.60 | $0.28 | 20,036.0 | -0.30% |
| 2024-11-27 | $20.13 | $19.68 | $0.445 | 25,810.0 | -1.05% |
| 2024-11-26 | $20.25 | $19.42 | $0.83 | 51,488.0 | +2.77% |
| 2024-11-25 | $19.64 | $19.30 | $0.3399 | 18,072.0 | +0.31% |
| 2024-11-22 | $19.82 | $19.34 | $0.48 | 34,339.0 | -0.77% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.68 | $19.50 | $1.18 | 388,375.0 | +0.41% |
| 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% |
Barings Corporate Investors-Aktien (MCI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $14.04 | $13.20 | $0.84 | 657,445.0 | +2.50% |
| 2022-11 | $14.40 | $12.43 | $1.97 | 622,424.0 | +2.41% |
| 2022-10 | $13.90 | $12.80 | $1.10 | 348,108.0 | +2.70% |
| 2022-09 | $14.76 | $12.80 | $1.96 | 484,362.0 | -3.29% |
| 2022-08 | $14.88 | $13.21 | $1.67 | 426,691.0 | -4.83% |
| 2022-07 | $14.08 | $13.37 | $0.7093 | 316,883.0 | +4.92% |
| 2022-06 | $14.29 | $13.32 | $0.965 | 568,363.0 | -5.10% |
| 2022-05 | $14.59 | $13.70 | $0.8925 | 576,749.0 | -0.49% |
| 2022-04 | $15.47 | $14.02 | $1.45 | 342,238.0 | -6.76% |
| 2022-03 | $15.83 | $14.05 | $1.78 | 358,228.0 | -2.68% |
| 2022-02 | $16.22 | $15.31 | $0.91 | 330,539.0 | -1.26% |
| 2022-01 | $16.75 | $15.02 | $1.73 | 501,125.0 | -0.81% |
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):