Holen Sie sich die Stockscreener-App
17.68
0.40%
0.07
Vorhandelsmarkt:
17.78
0.10
+0.57%
Srh Total Return Fund Inc-Aktien (STEW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-12 | $17.72 | $17.50 | $0.2199 | 89,743.0 | +0.40% |
| 2026-05-11 | $17.65 | $17.59 | $0.06 | 56,974.0 | -0.06% |
| 2026-05-08 | $17.69 | $17.57 | $0.12 | 35,042.0 | +0.46% |
| 2026-05-07 | $17.74 | $17.52 | $0.22 | 58,550.0 | -0.74% |
| 2026-05-06 | $17.75 | $17.61 | $0.14 | 85,839.0 | +0.34% |
| 2026-05-05 | $17.69 | $17.53 | $0.16 | 52,744.0 | +0.06% |
| 2026-05-04 | $17.85 | $17.52 | $0.33 | 100,253.0 | -1.29% |
| 2026-05-01 | $17.92 | $17.81 | $0.11 | 58,525.0 | +0.17% |
| 2026-04-30 | $17.95 | $17.70 | $0.25 | 142,611.0 | +0.62% |
| 2026-04-29 | $17.80 | $17.65 | $0.1499 | 133,084.0 | -0.17% |
| 2026-04-28 | $17.88 | $17.68 | $0.20 | 107,283.0 | +0.40% |
| 2026-04-27 | $17.90 | $17.53 | $0.37 | 124,145.0 | +0.09% |
| 2026-04-24 | $17.80 | $17.61 | $0.1899 | 74,654.0 | -0.37% |
| 2026-04-23 | $18.01 | $17.67 | $0.34 | 90,361.0 | -1.99% |
| 2026-04-22 | $18.15 | $18.01 | $0.14 | 56,124.0 | +0.17% |
| 2026-04-21 | $18.26 | $18.01 | $0.25 | 64,218.0 | -0.28% |
| 2026-04-20 | $18.15 | $17.97 | $0.18 | 97,834.0 | +0.28% |
| 2026-04-17 | $18.15 | $17.87 | $0.28 | 100,922.0 | +1.41% |
| 2026-04-16 | $17.82 | $17.73 | $0.09 | 93,127.0 | +0.00% |
| 2026-04-15 | $17.97 | $17.69 | $0.2788 | 74,220.0 | -0.50% |
| 2026-04-14 | $17.92 | $17.80 | $0.12 | 76,503.0 | +0.39% |
Srh Total Return Fund Inc-Aktien (STEW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Srh Total Return Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STEW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Srh Total Return Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Srh Total Return Fund Inc-Aktien (STEW) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $17.92 | $17.50 | $0.4199 | 627,413.0 | -0.67% |
| 2026-04 | $18.26 | $17.01 | $1.25 | 1,721,796.0 | +4.09% |
| 2026-03 | $17.95 | $16.55 | $1.40 | 1,726,767.0 | -4.68% |
| 2026-02 | $18.50 | $17.67 | $0.83 | 1,642,839.0 | +1.24% |
| 2026-01 | $18.63 | $17.55 | $1.08 | 2,583,629.0 | -4.42% |
Srh Total Return Fund Inc-Aktien (STEW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.62 | $17.76 | $0.86 | 1,716,348.0 | +1.15% |
| 2025-11 | $18.33 | $17.22 | $1.11 | 1,369,232.0 | +5.06% |
| 2025-10 | $18.25 | $17.32 | $0.929 | 2,117,234.0 | -4.24% |
| 2025-09 | $18.67 | $18.06 | $0.6099 | 1,844,117.0 | -1.89% |
| 2025-08 | $18.57 | $17.44 | $1.13 | 1,550,878.0 | +4.58% |
| 2025-07 | $17.95 | $17.33 | $0.6198 | 1,941,856.0 | +0.11% |
| 2025-06 | $17.71 | $17.08 | $0.63 | 2,071,923.0 | +0.34% |
| 2025-05 | $17.89 | $16.93 | $0.96 | 3,201,297.0 | +2.80% |
| 2025-04 | $17.41 | $15.00 | $2.41 | 4,540,664.0 | -0.64% |
| 2025-03 | $17.46 | $15.96 | $1.50 | 3,280,250.0 | +1.89% |
| 2025-02 | $17.00 | $16.20 | $0.80 | 1,107,393.0 | +2.11% |
| 2025-01 | $16.72 | $15.59 | $1.13 | 1,502,490.0 | +3.50% |
Srh Total Return Fund Inc-Aktien (STEW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.83 | $15.65 | $1.18 | 1,864,165.0 | -4.72% |
| 2024-11 | $16.77 | $15.31 | $1.46 | 2,195,304.0 | +7.94% |
| 2024-10 | $16.08 | $15.50 | $0.58 | 1,970,914.0 | -1.90% |
| 2024-09 | $16.01 | $15.15 | $0.86 | 1,480,707.0 | -0.44% |
| 2024-08 | $15.87 | $14.32 | $1.55 | 1,742,074.0 | +2.92% |
| 2024-07 | $15.50 | $14.44 | $1.06 | 1,503,632.0 | +5.98% |
| 2024-06 | $14.65 | $14.35 | $0.30 | 1,043,252.0 | +0.00% |
| 2024-05 | $14.69 | $14.19 | $0.50 | 1,713,707.0 | +2.11% |
| 2024-04 | $15.09 | $14.19 | $0.90 | 1,580,378.0 | -5.38% |
| 2024-03 | $15.08 | $14.54 | $0.54 | 1,566,193.0 | +1.83% |
| 2024-02 | $14.90 | $14.01 | $0.89 | 1,289,572.0 | +5.19% |
| 2024-01 | $14.27 | $13.64 | $0.63 | 2,348,361.0 | +1.37% |
0.00%
1.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):