Holen Sie sich die Stockscreener-App
34.33
0.82%
-0.2277
Infrastructure Capital Small Cap Income Etf-Aktien (SCAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $34.38 | $34.23 | $0.1501 | 1,965.0 | -0.95% |
| 2025-11-03 | $34.56 | $34.22 | $0.3377 | 3,697.0 | -0.25% |
| 2025-10-31 | $34.64 | $34.26 | $0.3805 | 8,047.0 | +1.11% |
| 2025-10-30 | $34.45 | $34.26 | $0.1928 | 874.0 | -0.86% |
| 2025-10-29 | $34.94 | $34.56 | $0.3818 | 1,098.0 | -0.63% |
| 2025-10-28 | $35.01 | $34.78 | $0.2351 | 1,563.0 | -0.99% |
| 2025-10-27 | $35.29 | $35.05 | $0.2321 | 634.0 | +0.22% |
| 2025-10-24 | $35.24 | $35.05 | $0.189 | 1,878.0 | +0.67% |
| 2025-10-23 | $34.82 | $34.61 | $0.2076 | 1,599.0 | +0.89% |
| 2025-10-22 | $34.75 | $34.32 | $0.43 | 6,623.0 | -0.34% |
| 2025-10-21 | $35.02 | $34.63 | $0.3925 | 950.0 | +0.20% |
| 2025-10-20 | $34.69 | $34.40 | $0.2855 | 2,205.0 | +1.55% |
| 2025-10-17 | $34.04 | $33.93 | $0.11 | 1,131.0 | +0.15% |
| 2025-10-16 | $34.46 | $33.98 | $0.48 | 7,166.0 | -2.01% |
| 2025-10-15 | $34.80 | $34.68 | $0.122 | 1,959.0 | +0.43% |
| 2025-10-14 | $34.63 | $34.25 | $0.38 | 10,026.0 | +1.16% |
| 2025-10-13 | $34.16 | $33.80 | $0.365 | 7,289.0 | +1.81% |
| 2025-10-10 | $34.63 | $33.53 | $1.10 | 2,057.0 | -3.07% |
| 2025-10-09 | $35.09 | $34.59 | $0.4985 | 3,772.0 | -1.39% |
| 2025-10-08 | $35.10 | $35.08 | $0.0233 | 662.0 | +0.09% |
| 2025-10-07 | $35.42 | $35.05 | $0.374 | 2,866.0 | -1.12% |
Infrastructure Capital Small Cap Income Etf-Aktien (SCAP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Infrastructure Capital Small Cap Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCAP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Infrastructure Capital Small Cap Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Infrastructure Capital Small Cap Income Etf-Aktien (SCAP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $34.56 | $34.22 | $0.3377 | 5,662.0 | -1.19% |
| 2025-10 | $35.73 | $33.53 | $2.20 | 70,248.0 | -1.91% |
| 2025-09 | $36.60 | $34.92 | $1.68 | 89,964.0 | -0.14% |
| 2025-08 | $35.80 | $33.13 | $2.67 | 73,658.0 | +4.49% |
| 2025-07 | $35.22 | $33.84 | $1.38 | 57,607.0 | +0.99% |
| 2025-06 | $33.82 | $31.70 | $2.12 | 38,692.0 | +4.42% |
| 2025-05 | $33.12 | $30.98 | $2.14 | 41,373.0 | +4.01% |
| 2025-04 | $33.15 | $27.50 | $5.65 | 50,633.0 | -5.30% |
| 2025-03 | $34.83 | $31.96 | $2.87 | 55,844.0 | -6.10% |
| 2025-02 | $36.19 | $34.08 | $2.11 | 39,938.0 | -2.68% |
| 2025-01 | $36.66 | $33.70 | $2.95 | 69,223.0 | +3.01% |
Infrastructure Capital Small Cap Income Etf-Aktien (SCAP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.86 | $34.14 | $4.72 | 65,437.0 | -9.02% |
| 2024-11 | $38.49 | $34.72 | $3.77 | 32,018.0 | +8.43% |
| 2024-10 | $36.53 | $34.93 | $1.60 | 50,027.0 | -2.72% |
| 2024-09 | $36.38 | $33.46 | $2.92 | 102,084.0 | +1.33% |
| 2024-08 | $36.28 | $32.24 | $4.04 | 78,306.0 | -1.73% |
| 2024-07 | $37.70 | $32.61 | $5.09 | 79,193.0 | +9.06% |
| 2024-06 | $33.54 | $32.20 | $1.34 | 115,830.0 | -1.19% |
| 2024-05 | $34.17 | $31.76 | $2.41 | 49,218.0 | +5.12% |
| 2024-04 | $33.99 | $31.41 | $2.58 | 63,440.0 | -5.93% |
| 2024-03 | $33.91 | $32.27 | $1.64 | 110,117.0 | +4.12% |
| 2024-02 | $32.50 | $30.95 | $1.55 | 117,361.0 | +3.74% |
| 2024-01 | $32.12 | $30.85 | $1.27 | 45,217.0 | -1.75% |
Infrastructure Capital Small Cap Income Etf-Aktien (SCAP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.28 | $30.05 | $2.23 | 36,187.0 | +0.00% |
0.26%
Kapitalisierung:
|
Volumen (24h):