Holen Sie sich die Stockscreener-App
15.57
0.95%
-0.1465
Pimco Access Income Fund-Aktien (PAXS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-11 | $15.59 | $15.50 | $0.0899 | 54,570.0 | -0.95% |
| 2025-12-10 | $15.81 | $15.66 | $0.1499 | 109,936.0 | -0.19% |
| 2025-12-09 | $15.89 | $15.73 | $0.16 | 175,594.0 | -0.25% |
| 2025-12-08 | $15.88 | $15.75 | $0.13 | 234,453.0 | -0.44% |
| 2025-12-05 | $15.98 | $15.86 | $0.12 | 157,215.0 | -0.75% |
| 2025-12-04 | $16.05 | $15.96 | $0.0915 | 162,510.0 | -0.44% |
| 2025-12-03 | $16.10 | $15.98 | $0.12 | 163,291.0 | +0.00% |
| 2025-12-02 | $16.10 | $15.98 | $0.12 | 130,250.0 | +0.31% |
| 2025-12-01 | $16.10 | $15.96 | $0.14 | 221,637.0 | -0.19% |
| 2025-11-28 | $16.04 | $15.89 | $0.1515 | 86,380.0 | +0.50% |
| 2025-11-26 | $15.99 | $15.79 | $0.1977 | 138,875.0 | +1.08% |
| 2025-11-25 | $15.91 | $15.55 | $0.36 | 202,232.0 | +1.15% |
| 2025-11-24 | $15.69 | $15.50 | $0.19 | 274,941.0 | +0.06% |
| 2025-11-21 | $15.71 | $15.48 | $0.23 | 164,494.0 | +0.78% |
| 2025-11-20 | $15.64 | $15.36 | $0.2849 | 141,920.0 | +0.06% |
| 2025-11-19 | $15.66 | $15.41 | $0.25 | 117,608.0 | -0.64% |
| 2025-11-18 | $15.61 | $15.39 | $0.22 | 188,713.0 | +0.26% |
| 2025-11-17 | $15.80 | $15.47 | $0.33 | 194,787.0 | -1.46% |
| 2025-11-14 | $15.90 | $15.69 | $0.21 | 172,221.0 | -1.32% |
| 2025-11-13 | $16.03 | $15.90 | $0.13 | 73,309.0 | +0.00% |
| 2025-11-12 | $16.07 | $15.90 | $0.1699 | 87,733.0 | -0.50% |
| 2025-11-11 | $16.08 | $15.96 | $0.12 | 149,948.0 | +0.50% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.10 | $15.50 | $0.5999 | 1,409,456.0 | -2.87% |
| 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% |
Pimco Access Income Fund-Aktien (PAXS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.64 | $13.58 | $1.06 | 5,860,707.0 | -0.63% |
| 2023-11 | $14.42 | $13.10 | $1.32 | 5,223,407.0 | +10.44% |
| 2023-10 | $14.06 | $12.57 | $1.49 | 4,478,601.0 | -6.12% |
| 2023-09 | $15.01 | $13.56 | $1.45 | 3,116,128.0 | -7.03% |
| 2023-08 | $15.08 | $14.00 | $1.08 | 3,967,373.0 | +0.20% |
| 2023-07 | $14.98 | $14.33 | $0.65 | 2,736,593.0 | +1.02% |
| 2023-06 | $14.83 | $14.09 | $0.741 | 2,661,925.0 | +5.06% |
| 2023-05 | $14.71 | $13.85 | $0.86 | 3,086,267.0 | -2.36% |
| 2023-04 | $15.11 | $14.12 | $0.985 | 2,697,679.0 | -3.16% |
| 2023-03 | $15.51 | $13.92 | $1.59 | 4,537,605.0 | -3.00% |
| 2023-02 | $15.77 | $15.05 | $0.7199 | 3,717,137.0 | -1.92% |
| 2023-01 | $15.98 | $14.85 | $1.13 | 3,322,735.0 | +5.54% |
0.36%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):