Holen Sie sich die Stockscreener-App
17.14
0.00%
0.00
Vorhandelsmarkt:
15.13
-2.01
-11.73%
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $17.40 | $17.00 | $0.3993 | 32,406.0 | +0.00% |
| 2025-02-05 | $17.24 | $16.95 | $0.29 | 25,173.0 | +0.35% |
| 2025-02-04 | $17.21 | $16.90 | $0.3123 | 29,212.0 | +0.47% |
| 2025-02-03 | $17.23 | $16.68 | $0.55 | 54,046.0 | -0.35% |
| 2025-01-31 | $17.29 | $16.99 | $0.2999 | 45,774.0 | -0.58% |
| 2025-01-30 | $17.62 | $16.98 | $0.6396 | 38,694.0 | +0.18% |
| 2025-01-29 | $17.44 | $17.06 | $0.3815 | 36,721.0 | -1.38% |
| 2025-01-28 | $17.56 | $17.20 | $0.36 | 40,946.0 | -0.80% |
| 2025-01-27 | $17.79 | $17.36 | $0.432 | 34,024.0 | -0.51% |
| 2025-01-24 | $17.80 | $17.32 | $0.48 | 22,197.0 | -0.40% |
| 2025-01-23 | $17.70 | $17.36 | $0.344 | 38,652.0 | +0.91% |
| 2025-01-22 | $17.74 | $17.39 | $0.3498 | 13,894.0 | +0.11% |
| 2025-01-21 | $17.75 | $17.35 | $0.40 | 30,514.0 | +0.52% |
| 2025-01-17 | $17.44 | $16.89 | $0.55 | 28,266.0 | +1.99% |
| 2025-01-16 | $17.12 | $16.89 | $0.2293 | 16,692.0 | +0.12% |
| 2025-01-15 | $17.20 | $16.88 | $0.32 | 13,003.0 | +0.95% |
| 2025-01-14 | $16.95 | $16.55 | $0.40 | 26,039.0 | +1.75% |
| 2025-01-13 | $17.09 | $16.34 | $0.7499 | 54,786.0 | -0.60% |
| 2025-01-10 | $16.83 | $16.45 | $0.3779 | 42,713.0 | -0.48% |
| 2025-01-08 | $17.01 | $16.64 | $0.365 | 31,337.0 | -1.24% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lmp Capital And Income Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lmp Capital And Income Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $17.40 | $16.68 | $0.72 | 173,243.0 | +0.47% |
| 2025-01 | $17.80 | $16.34 | $1.46 | 689,249.0 | -0.81% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.90 | $16.40 | $1.50 | 701,176.0 | -3.53% |
| 2024-11 | $17.89 | $16.62 | $1.27 | 645,874.0 | +7.60% |
| 2024-10 | $17.96 | $16.57 | $1.39 | 928,247.0 | -5.80% |
| 2024-09 | $17.93 | $15.93 | $2.00 | 875,959.0 | +6.87% |
| 2024-08 | $16.63 | $14.64 | $1.99 | 1,011,926.0 | +4.64% |
| 2024-07 | $15.87 | $15.29 | $0.58 | 863,034.0 | +1.61% |
| 2024-06 | $15.69 | $15.10 | $0.5871 | 692,907.0 | +1.57% |
| 2024-05 | $15.68 | $14.55 | $1.13 | 749,683.0 | +1.67% |
| 2024-04 | $15.82 | $14.22 | $1.60 | 1,103,769.0 | -4.16% |
| 2024-03 | $15.90 | $14.07 | $1.83 | 1,379,844.0 | +10.92% |
| 2024-02 | $14.46 | $13.75 | $0.71 | 1,004,983.0 | +2.69% |
| 2024-01 | $14.11 | $13.54 | $0.57 | 1,466,508.0 | -2.00% |
Lmp Capital And Income Fund Inc-Aktien (SCD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.41 | $13.06 | $1.35 | 1,110,511.0 | +6.46% |
| 2023-11 | $13.25 | $11.83 | $1.42 | 926,436.0 | +11.15% |
| 2023-10 | $12.70 | $11.33 | $1.37 | 943,008.0 | -5.28% |
| 2023-09 | $13.47 | $12.12 | $1.35 | 791,829.0 | -5.87% |
| 2023-08 | $13.35 | $12.66 | $0.69 | 952,266.0 | +3.19% |
| 2023-07 | $13.00 | $12.18 | $0.82 | 766,694.0 | +0.47% |
| 2023-06 | $12.85 | $11.96 | $0.89 | 670,106.0 | +6.66% |
| 2023-05 | $12.41 | $11.74 | $0.675 | 571,108.0 | -2.52% |
| 2023-04 | $12.55 | $11.97 | $0.5842 | 752,174.0 | +0.90% |
| 2023-03 | $12.69 | $11.28 | $1.41 | 924,686.0 | -0.41% |
| 2023-02 | $13.03 | $12.26 | $0.765 | 599,111.0 | -3.01% |
| 2023-01 | $12.73 | $11.61 | $1.12 | 1,035,136.0 | +4.98% |
0.86%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):