Holen Sie sich die Stockscreener-App
13.23
1.07%
0.14
Pimco Access Income Fund-Aktien (PAXS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $13.29 | $13.06 | $0.2293 | 314,689.0 | +1.07% |
| 2026-09-24 | $13.15 | $12.92 | $0.23 | 551,680.0 | +0.23% |
| 2026-09-23 | $13.21 | $12.99 | $0.215 | 394,082.0 | -1.43% |
| 2026-09-22 | $13.31 | $13.11 | $0.20 | 410,351.0 | -0.08% |
| 2026-09-21 | $13.40 | $13.24 | $0.16 | 282,170.0 | -0.60% |
| 2026-09-18 | $13.44 | $13.24 | $0.20 | 280,219.0 | -0.74% |
| 2026-09-17 | $13.49 | $13.32 | $0.17 | 296,846.0 | +0.37% |
| 2026-09-16 | $13.41 | $13.28 | $0.13 | 1,095,433.0 | +0.90% |
| 2026-09-15 | $13.38 | $13.15 | $0.225 | 461,305.0 | -0.75% |
| 2026-09-14 | $13.70 | $13.34 | $0.36 | 529,973.0 | -2.55% |
| 2026-09-11 | $13.93 | $13.72 | $0.21 | 212,471.0 | -1.65% |
| 2026-09-10 | $14.05 | $13.95 | $0.10 | 187,544.0 | -1.06% |
| 2026-09-09 | $14.17 | $14.02 | $0.148 | 221,292.0 | +0.14% |
| 2026-09-08 | $14.24 | $14.07 | $0.1655 | 222,762.0 | -1.12% |
| 2026-09-04 | $14.29 | $14.10 | $0.19 | 179,212.0 | +1.28% |
| 2026-09-03 | $14.17 | $14.05 | $0.12 | 123,743.0 | -0.14% |
| 2026-09-02 | $14.12 | $14.00 | $0.12 | 251,679.0 | +0.14% |
| 2026-09-01 | $14.16 | $14.02 | $0.14 | 214,057.0 | +0.29% |
| 2026-08-31 | $14.09 | $13.97 | $0.115 | 242,884.0 | -0.14% |
| 2026-08-28 | $14.20 | $14.03 | $0.17 | 193,958.0 | -0.78% |
| 2026-08-27 | $14.24 | $14.12 | $0.12 | 197,241.0 | +0.43% |
Pimco Access Income Fund-Aktien (PAXS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pimco Access Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PAXS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pimco Access Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pimco Access Income Fund-Aktien (PAXS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $14.29 | $12.92 | $1.37 | 6,544,197.0 | -5.63% |
| 2026-08 | $14.47 | $13.97 | $0.5045 | 4,291,848.0 | -1.13% |
| 2026-07 | $14.81 | $13.91 | $0.90 | 3,611,584.0 | -2.54% |
| 2026-06 | $14.58 | $13.90 | $0.68 | 3,872,642.0 | +0.69% |
| 2026-05 | $14.90 | $13.79 | $1.11 | 4,385,713.0 | -2.17% |
| 2026-04 | $14.91 | $14.24 | $0.6709 | 2,982,614.0 | +2.50% |
| 2026-03 | $15.70 | $13.74 | $1.96 | 5,679,494.0 | -7.21% |
| 2026-02 | $16.09 | $15.26 | $0.83 | 3,186,577.0 | -3.06% |
| 2026-01 | $16.09 | $15.23 | $0.859 | 6,486,944.0 | +4.71% |
Pimco Access Income Fund-Aktien (PAXS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.10 | $15.23 | $0.87 | 3,962,943.0 | -4.18% |
| 2025-11 | $16.16 | $15.36 | $0.7949 | 3,033,073.0 | +0.38% |
| 2025-10 | $16.56 | $15.11 | $1.45 | 4,806,554.0 | -1.84% |
| 2025-09 | $16.46 | $15.97 | $0.4874 | 3,197,683.0 | +1.18% |
| 2025-08 | $16.08 | $15.46 | $0.62 | 2,997,173.0 | +3.41% |
| 2025-07 | $15.57 | $14.95 | $0.625 | 4,307,500.0 | +2.91% |
| 2025-06 | $15.25 | $14.90 | $0.35 | 3,991,154.0 | +0.60% |
| 2025-05 | $15.60 | $14.58 | $1.02 | 5,478,551.0 | -2.21% |
| 2025-04 | $16.12 | $13.63 | $2.49 | 5,673,944.0 | -4.36% |
| 2025-03 | $16.28 | $15.64 | $0.6435 | 3,690,376.0 | -0.93% |
| 2025-02 | $16.39 | $16.00 | $0.3899 | 3,260,723.0 | +0.62% |
| 2025-01 | $16.15 | $15.16 | $0.99 | 4,669,597.0 | +5.64% |
Pimco Access Income Fund-Aktien (PAXS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.04 | $15.06 | $1.97 | 7,141,846.0 | -10.31% |
| 2024-11 | $16.90 | $15.58 | $1.32 | 4,334,234.0 | +7.25% |
| 2024-10 | $17.24 | $15.54 | $1.70 | 4,134,589.0 | -5.41% |
| 2024-09 | $16.72 | $15.83 | $0.89 | 3,866,969.0 | +4.85% |
| 2024-08 | $15.88 | $14.90 | $0.98 | 3,313,771.0 | +2.39% |
| 2024-07 | $16.00 | $15.06 | $0.94 | 4,700,074.0 | -2.02% |
| 2024-06 | $16.10 | $15.53 | $0.57 | 2,085,451.0 | +0.32% |
| 2024-05 | $16.20 | $15.42 | $0.78 | 2,934,061.0 | +1.61% |
| 2024-04 | $16.30 | $14.55 | $1.75 | 4,296,177.0 | -1.40% |
| 2024-03 | $15.93 | $15.23 | $0.70 | 3,109,843.0 | +2.48% |
| 2024-02 | $15.55 | $14.50 | $1.05 | 3,746,503.0 | +4.85% |
| 2024-01 | $15.04 | $14.25 | $0.79 | 4,512,005.0 | +2.38% |
0.27%
1.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):