Holen Sie sich die Stockscreener-App
13.58
0.00%
0.00
Aberdeen Government Markets Income Fund-Aktien (MGF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $13.65 | $13.43 | $0.225 | 45,851.0 | +0.00% |
| 2026-10-22 | $13.58 | $13.45 | $0.13 | 26,599.0 | +0.15% |
| 2026-10-21 | $13.56 | $13.42 | $0.1399 | 12,601.0 | +0.67% |
| 2026-10-20 | $13.56 | $13.42 | $0.139 | 7,023.0 | -0.07% |
| 2026-10-19 | $13.57 | $13.41 | $0.1597 | 8,228.0 | +0.45% |
| 2026-10-16 | $13.58 | $13.39 | $0.19 | 4,195.0 | -0.67% |
| 2026-10-15 | $13.59 | $13.43 | $0.16 | 12,514.0 | +0.75% |
| 2026-10-14 | $13.48 | $13.31 | $0.165 | 9,993.0 | +0.45% |
| 2026-10-13 | $13.60 | $13.26 | $0.34 | 17,784.0 | -1.95% |
| 2026-10-12 | $13.66 | $13.52 | $0.14 | 4,562.0 | -0.26% |
| 2026-10-09 | $13.76 | $13.37 | $0.39 | 13,429.0 | -1.59% |
| 2026-10-08 | $13.99 | $13.23 | $0.76 | 22,378.0 | +4.68% |
| 2026-10-07 | $13.35 | $13.21 | $0.14 | 7,117.0 | -0.93% |
| 2026-10-06 | $13.60 | $13.35 | $0.25 | 12,737.0 | -0.56% |
| 2026-10-05 | $13.50 | $13.40 | $0.10 | 4,907.0 | -0.74% |
| 2026-10-02 | $13.64 | $13.50 | $0.139 | 23,786.0 | +0.00% |
| 2026-10-01 | $13.60 | $13.50 | $0.10 | 15,885.0 | +0.00% |
| 2026-09-30 | $13.60 | $13.50 | $0.10 | 6,933.0 | +0.37% |
| 2026-09-29 | $13.60 | $13.40 | $0.20 | 4,365.0 | +0.37% |
| 2026-09-28 | $13.65 | $13.40 | $0.25 | 17,918.0 | -0.55% |
| 2026-09-25 | $13.60 | $13.45 | $0.15 | 11,445.0 | -0.18% |
| 2026-09-24 | $13.60 | $13.45 | $0.1495 | 3,725.0 | +0.00% |
Aberdeen Government Markets Income Fund-Aktien (MGF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aberdeen Government Markets Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aberdeen Government Markets Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aberdeen Government Markets Income Fund-Aktien (MGF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $13.99 | $13.21 | $0.785 | 249,589.0 | +0.22% |
| 2026-09 | $14.60 | $13.40 | $1.20 | 327,657.0 | -5.57% |
| 2026-08 | $14.60 | $14.01 | $0.595 | 243,120.0 | +2.14% |
| 2026-07 | $14.87 | $13.95 | $0.9205 | 308,589.0 | -2.09% |
| 2026-06 | $14.60 | $14.00 | $0.60 | 510,728.0 | +0.35% |
| 2026-05 | $14.70 | $14.10 | $0.60 | 448,177.0 | -2.05% |
| 2026-04 | $14.93 | $14.40 | $0.5315 | 331,485.0 | -0.68% |
| 2026-03 | $15.00 | $14.50 | $0.50 | 398,626.0 | -1.67% |
| 2026-02 | $15.30 | $14.65 | $0.65 | 298,072.0 | -1.64% |
| 2026-01 | $15.25 | $15.05 | $0.20 | 227,582.0 | +0.50% |
Aberdeen Government Markets Income Fund-Aktien (MGF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.60 | $14.80 | $0.80 | 600,720.0 | -2.88% |
| 2025-11 | $15.65 | $15.23 | $0.42 | 177,915.0 | +1.95% |
| 2025-10 | $15.65 | $15.15 | $0.50 | 188,264.0 | -1.60% |
| 2025-09 | $15.65 | $15.30 | $0.35 | 235,864.0 | +0.97% |
| 2025-08 | $15.70 | $14.95 | $0.75 | 310,559.0 | +0.65% |
| 2025-07 | $15.70 | $15.20 | $0.50 | 361,487.0 | -1.60% |
| 2025-06 | $15.65 | $15.16 | $0.4875 | 199,859.0 | +1.79% |
| 2025-05 | $15.75 | $15.15 | $0.60 | 453,008.0 | -2.70% |
| 2025-04 | $15.85 | $15.15 | $0.70 | 194,153.0 | -0.63% |
| 2025-03 | $15.85 | $15.45 | $0.40 | 184,144.0 | +1.60% |
| 2025-02 | $15.85 | $15.20 | $0.65 | 143,241.0 | +0.97% |
| 2025-01 | $15.65 | $14.75 | $0.9035 | 180,727.0 | +0.65% |
Aberdeen Government Markets Income Fund-Aktien (MGF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.20 | $15.20 | $1.00 | 285,775.0 | -2.87% |
| 2024-11 | $16.20 | $15.25 | $0.95 | 351,858.0 | -1.57% |
| 2024-10 | $16.55 | $15.80 | $0.75 | 259,016.0 | -3.63% |
| 2024-09 | $16.95 | $16.05 | $0.905 | 352,606.0 | +2.48% |
| 2024-08 | $16.20 | $15.80 | $0.40 | 281,503.0 | +1.89% |
| 2024-07 | $15.95 | $15.25 | $0.70 | 617,146.0 | +3.26% |
| 2024-06 | $15.50 | $15.08 | $0.425 | 461,452.0 | +0.00% |
| 2024-05 | $15.95 | $15.10 | $0.85 | 293,953.0 | -0.97% |
| 2024-04 | $16.10 | $15.25 | $0.85 | 240,798.0 | -3.12% |
| 2024-03 | $16.30 | $15.25 | $1.05 | 1,138,169.0 | +3.90% |
| 2024-02 | $16.20 | $15.30 | $0.90 | 219,937.0 | -3.75% |
| 2024-01 | $16.30 | $15.70 | $0.60 | 188,917.0 | +0.63% |
0.12%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):