Holen Sie sich die Stockscreener-App
14.68
0.41%
0.06
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $14.73 | $14.52 | $0.21 | 65,534.0 | +0.41% |
| 2026-09-03 | $14.66 | $14.52 | $0.1399 | 94,746.0 | +0.55% |
| 2026-09-02 | $14.64 | $14.52 | $0.125 | 143,596.0 | -0.68% |
| 2026-09-01 | $14.70 | $14.51 | $0.1899 | 179,637.0 | +0.00% |
| 2026-08-31 | $14.79 | $14.52 | $0.2752 | 180,873.0 | -1.21% |
| 2026-08-28 | $15.05 | $14.75 | $0.30 | 185,556.0 | -1.13% |
| 2026-08-27 | $15.04 | $14.86 | $0.18 | 135,456.0 | -0.46% |
| 2026-08-26 | $15.22 | $14.97 | $0.25 | 99,151.0 | -0.46% |
| 2026-08-25 | $15.13 | $14.91 | $0.22 | 115,690.0 | +1.75% |
| 2026-08-24 | $14.97 | $14.80 | $0.17 | 144,329.0 | -1.33% |
| 2026-08-21 | $15.39 | $15.03 | $0.3646 | 111,571.0 | -0.13% |
| 2026-08-20 | $15.38 | $15.09 | $0.29 | 99,560.0 | -1.76% |
| 2026-08-19 | $15.38 | $15.26 | $0.12 | 72,842.0 | +0.72% |
| 2026-08-18 | $15.37 | $15.22 | $0.1506 | 62,690.0 | +0.39% |
| 2026-08-17 | $15.35 | $15.19 | $0.1606 | 128,485.0 | -0.59% |
| 2026-08-14 | $15.30 | $15.18 | $0.12 | 86,399.0 | +0.73% |
| 2026-08-13 | $15.18 | $15.07 | $0.1146 | 77,887.0 | +0.86% |
| 2026-08-12 | $15.18 | $15.00 | $0.18 | 204,506.0 | -0.13% |
| 2026-08-11 | $15.13 | $15.00 | $0.129 | 172,243.0 | -0.53% |
| 2026-08-10 | $15.29 | $15.10 | $0.1879 | 127,046.0 | -0.46% |
| 2026-08-07 | $15.27 | $15.05 | $0.22 | 103,493.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $14.73 | $14.51 | $0.22 | 549,047.0 | +0.27% |
| 2026-08 | $15.47 | $14.52 | $0.955 | 2,685,841.0 | -4.41% |
| 2026-07 | $15.67 | $14.88 | $0.7899 | 2,374,173.0 | +0.76% |
| 2026-06 | $15.52 | $14.89 | $0.63 | 2,752,200.0 | -0.33% |
| 2026-05 | $15.64 | $14.67 | $0.97 | 2,922,632.0 | -1.93% |
| 2026-04 | $15.55 | $14.53 | $1.02 | 3,397,433.0 | +5.85% |
| 2026-03 | $15.89 | $14.15 | $1.74 | 4,155,640.0 | -7.20% |
| 2026-02 | $15.87 | $14.15 | $1.72 | 4,277,975.0 | +10.78% |
| 2026-01 | $14.36 | $13.48 | $0.8818 | 4,258,577.0 | +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 | 4,647,766.0 | -4.64% |
| 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% |
0.28%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):