Holen Sie sich die Stockscreener-App
14.00
1.08%
0.15
Nyli Cbre Global Infrastructure Megatrends Term Fund-Aktien (MEGI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $14.10 | $13.80 | $0.3035 | 183,203.0 | +1.08% |
| 2026-10-15 | $13.93 | $13.79 | $0.14 | 102,383.0 | +0.36% |
| 2026-10-14 | $13.92 | $13.69 | $0.235 | 153,469.0 | -1.36% |
| 2026-10-13 | $14.08 | $13.76 | $0.3169 | 314,900.0 | +0.79% |
| 2026-10-12 | $13.92 | $13.75 | $0.1685 | 122,015.0 | +0.95% |
| 2026-10-09 | $13.77 | $13.50 | $0.27 | 109,262.0 | +2.00% |
| 2026-10-08 | $13.60 | $13.35 | $0.248 | 108,786.0 | -0.07% |
| 2026-10-07 | $13.60 | $13.40 | $0.20 | 119,227.0 | -0.52% |
| 2026-10-06 | $13.62 | $13.36 | $0.26 | 309,676.0 | +1.65% |
| 2026-10-05 | $13.43 | $13.25 | $0.1813 | 183,151.0 | -0.07% |
| 2026-10-02 | $13.69 | $13.25 | $0.4399 | 207,706.0 | -0.37% |
| 2026-10-01 | $13.50 | $13.25 | $0.248 | 182,413.0 | -0.45% |
| 2026-09-30 | $13.73 | $13.43 | $0.2999 | 89,694.0 | +0.07% |
| 2026-09-29 | $13.55 | $13.31 | $0.24 | 187,947.0 | +1.05% |
| 2026-09-28 | $13.73 | $13.24 | $0.485 | 299,595.0 | -2.13% |
| 2026-09-25 | $13.78 | $13.55 | $0.23 | 170,330.0 | -0.22% |
| 2026-09-24 | $13.87 | $13.57 | $0.30 | 139,516.0 | -2.15% |
| 2026-09-23 | $14.15 | $13.85 | $0.30 | 127,908.0 | -1.55% |
| 2026-09-22 | $14.17 | $14.00 | $0.1699 | 129,260.0 | +1.00% |
| 2026-09-21 | $14.24 | $14.01 | $0.23 | 123,836.0 | -0.57% |
| 2026-09-18 | $14.23 | $14.09 | $0.14 | 100,247.0 | -0.21% |
| 2026-09-17 | $14.24 | $14.06 | $0.176 | 84,074.0 | +0.57% |
Nyli Cbre Global Infrastructure Megatrends Term Fund-Aktien (MEGI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nyli Cbre Global Infrastructure Megatrends Term Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MEGI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nyli Cbre Global Infrastructure Megatrends Term Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nyli Cbre Global Infrastructure Megatrends Term Fund-Aktien (MEGI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $14.10 | $13.25 | $0.8535 | 2,096,191.0 | +4.01% |
| 2026-09 | $14.95 | $13.24 | $1.70 | 2,862,251.0 | -8.06% |
| 2026-08 | $15.47 | $14.52 | $0.955 | 2,687,712.0 | -4.31% |
| 2026-07 | $15.67 | $14.88 | $0.7899 | 2,643,519.0 | +0.66% |
| 2026-06 | $15.52 | $14.89 | $0.63 | 2,752,311.0 | -0.33% |
| 2026-05 | $15.64 | $14.67 | $0.97 | 2,922,253.0 | -1.93% |
| 2026-04 | $15.55 | $14.53 | $1.02 | 3,397,568.0 | +5.85% |
| 2026-03 | $15.89 | $14.15 | $1.74 | 4,156,224.0 | -7.20% |
| 2026-02 | $15.87 | $14.15 | $1.72 | 4,281,784.0 | +10.78% |
| 2026-01 | $14.36 | $13.48 | $0.8818 | 4,266,831.0 | +3.85% |
Nyli Cbre Global Infrastructure Megatrends Term Fund-Aktien (MEGI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.44 | $13.42 | $1.02 | 4,648,027.0 | -4.64% |
| 2025-11 | $14.46 | $13.50 | $0.9599 | 3,708,602.0 | +2.12% |
| 2025-10 | $15.05 | $14.11 | $0.94 | 2,943,490.0 | -3.61% |
| 2025-09 | $14.72 | $14.13 | $0.5913 | 2,518,588.0 | +0.82% |
| 2025-08 | $14.62 | $14.16 | $0.46 | 3,527,556.0 | +1.53% |
| 2025-07 | $14.53 | $13.95 | $0.58 | 4,590,266.0 | +0.91% |
| 2025-06 | $14.35 | $13.89 | $0.46 | 2,355,456.0 | +0.92% |
| 2025-05 | $14.20 | $13.32 | $0.88 | 2,554,366.0 | +5.47% |
| 2025-04 | $13.63 | $11.40 | $2.23 | 3,863,489.0 | +0.30% |
| 2025-03 | $13.32 | $12.43 | $0.89 | 4,067,921.0 | +6.74% |
| 2025-02 | $12.68 | $12.28 | $0.40 | 3,064,488.0 | -0.16% |
| 2025-01 | $13.07 | $12.01 | $1.06 | 4,033,267.0 | +2.63% |
Nyli Cbre Global Infrastructure Megatrends Term Fund-Aktien (MEGI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.87 | $12.01 | $1.86 | 5,862,124.0 | -11.71% |
| 2024-11 | $14.20 | $13.09 | $1.11 | 3,067,868.0 | -1.43% |
| 2024-10 | $14.96 | $13.90 | $1.06 | 2,856,708.0 | -6.44% |
| 2024-09 | $14.95 | $13.83 | $1.12 | 2,275,709.0 | +6.96% |
| 2024-08 | $14.00 | $12.92 | $1.08 | 2,305,571.0 | +2.95% |
| 2024-07 | $13.58 | $12.65 | $0.9284 | 2,663,657.0 | +5.70% |
| 2024-06 | $13.27 | $12.27 | $1.00 | 2,787,210.0 | -1.61% |
| 2024-05 | $13.54 | $12.01 | $1.53 | 2,499,346.0 | +8.41% |
| 2024-04 | $12.61 | $11.28 | $1.33 | 3,278,454.0 | -4.46% |
| 2024-03 | $12.81 | $12.20 | $0.6075 | 2,899,072.0 | +2.20% |
| 2024-02 | $13.22 | $11.94 | $1.29 | 3,197,871.0 | -4.87% |
| 2024-01 | $13.64 | $12.91 | $0.73 | 4,058,604.0 | -0.39% |
0.99%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):