Holen Sie sich die Stockscreener-App
13.59
0.07%
-0.010
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $13.74 | $13.58 | $0.164 | 132,591.0 | -0.07% |
| 2025-12-11 | $13.68 | $13.53 | $0.15 | 179,845.0 | +0.67% |
| 2025-12-10 | $13.68 | $13.43 | $0.2537 | 322,966.0 | -0.88% |
| 2025-12-09 | $13.77 | $13.61 | $0.16 | 213,456.0 | -0.58% |
| 2025-12-08 | $13.86 | $13.71 | $0.15 | 152,592.0 | -0.94% |
| 2025-12-05 | $13.99 | $13.78 | $0.21 | 266,458.0 | -0.50% |
| 2025-12-04 | $14.04 | $13.88 | $0.1599 | 182,284.0 | -0.14% |
| 2025-12-03 | $14.14 | $13.83 | $0.31 | 166,399.0 | -0.14% |
| 2025-12-02 | $14.21 | $13.89 | $0.32 | 199,492.0 | -1.76% |
| 2025-12-01 | $14.44 | $14.19 | $0.25 | 257,933.0 | -1.73% |
| 2025-11-28 | $14.46 | $14.31 | $0.145 | 146,918.0 | +1.05% |
| 2025-11-26 | $14.34 | $14.05 | $0.2919 | 339,286.0 | +2.14% |
| 2025-11-25 | $14.07 | $13.90 | $0.17 | 326,410.0 | +0.65% |
| 2025-11-24 | $13.92 | $13.54 | $0.385 | 309,391.0 | +2.13% |
| 2025-11-21 | $13.77 | $13.50 | $0.2699 | 281,441.0 | -0.15% |
| 2025-11-20 | $14.07 | $13.62 | $0.45 | 256,714.0 | -0.87% |
| 2025-11-19 | $13.97 | $13.75 | $0.225 | 141,170.0 | -1.15% |
| 2025-11-18 | $14.01 | $13.88 | $0.1295 | 124,052.0 | -0.36% |
| 2025-11-17 | $14.16 | $13.93 | $0.23 | 118,921.0 | -0.64% |
| 2025-11-14 | $14.09 | $13.95 | $0.14 | 98,608.0 | +0.29% |
| 2025-11-13 | $14.20 | $14.01 | $0.19 | 143,444.0 | -1.41% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.44 | $13.43 | $1.01 | 2,206,607.0 | -5.95% |
| 2025-11 | $14.46 | $13.50 | $0.9599 | 3,707,716.0 | +2.12% |
| 2025-10 | $15.05 | $14.11 | $0.94 | 2,943,450.0 | -3.61% |
| 2025-09 | $14.72 | $14.13 | $0.5913 | 2,517,775.0 | +0.82% |
| 2025-08 | $14.62 | $14.16 | $0.46 | 3,528,240.0 | +1.53% |
| 2025-07 | $14.53 | $13.95 | $0.58 | 4,430,261.0 | +0.91% |
| 2025-06 | $14.35 | $13.89 | $0.46 | 2,353,415.0 | +0.92% |
| 2025-05 | $14.20 | $13.32 | $0.88 | 2,552,541.0 | +5.47% |
| 2025-04 | $13.63 | $11.40 | $2.23 | 3,847,049.0 | +0.30% |
| 2025-03 | $13.32 | $12.46 | $0.86 | 3,924,433.0 | +6.74% |
| 2025-02 | $12.68 | $12.28 | $0.40 | 3,057,596.0 | -0.16% |
| 2025-01 | $13.07 | $12.01 | $1.06 | 4,031,380.0 | +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 | 5,845,189.0 | -11.71% |
| 2024-11 | $14.20 | $13.09 | $1.11 | 3,060,764.0 | -1.43% |
| 2024-10 | $14.96 | $13.90 | $1.06 | 2,854,263.0 | -6.44% |
| 2024-09 | $14.95 | $13.83 | $1.12 | 2,272,955.0 | +6.96% |
| 2024-08 | $14.00 | $12.92 | $1.08 | 2,283,900.0 | +2.95% |
| 2024-07 | $13.58 | $12.65 | $0.9284 | 2,659,591.0 | +5.70% |
| 2024-06 | $13.27 | $12.27 | $1.00 | 2,784,653.0 | -1.61% |
| 2024-05 | $13.54 | $12.01 | $1.53 | 2,488,494.0 | +8.41% |
| 2024-04 | $12.61 | $11.28 | $1.33 | 3,278,300.0 | -4.46% |
| 2024-03 | $12.81 | $12.20 | $0.6075 | 2,900,942.0 | +2.20% |
| 2024-02 | $13.22 | $11.94 | $1.29 | 3,197,320.0 | -4.87% |
| 2024-01 | $13.64 | $12.91 | $0.73 | 4,058,515.0 | -0.39% |
Nyli Cbre Global Infrastructure Megatrends Term Fund-Aktien (MEGI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.34 | $12.56 | $0.78 | 5,262,572.0 | +1.88% |
| 2023-11 | $12.78 | $11.02 | $1.76 | 4,792,818.0 | +15.40% |
| 2023-10 | $11.73 | $10.63 | $1.10 | 4,826,459.0 | -6.28% |
| 2023-09 | $13.30 | $11.71 | $1.59 | 2,998,619.0 | -10.35% |
| 2023-08 | $14.21 | $12.88 | $1.33 | 2,916,017.0 | -7.14% |
| 2023-07 | $14.35 | $13.41 | $0.94 | 2,335,845.0 | +3.28% |
| 2023-06 | $14.35 | $13.48 | $0.8725 | 2,141,168.0 | +0.29% |
| 2023-05 | $14.59 | $13.50 | $1.09 | 2,106,933.0 | -5.47% |
| 2023-04 | $14.89 | $13.99 | $0.90 | 2,580,238.0 | +1.76% |
| 2023-03 | $14.49 | $13.35 | $1.14 | 3,481,824.0 | -0.42% |
| 2023-02 | $15.50 | $14.11 | $1.39 | 2,437,667.0 | -6.00% |
| 2023-01 | $15.24 | $13.52 | $1.72 | 2,972,250.0 | +11.14% |
0.08%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):