Holen Sie sich die Stockscreener-App
18.14
0.33%
0.065
Srh Total Return Fund Inc-Aktien (STEW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $18.20 | $18.08 | $0.1224 | 54,411.0 | +0.33% |
| 2025-12-04 | $18.13 | $18.02 | $0.1145 | 90,083.0 | -0.28% |
| 2025-12-03 | $18.15 | $18.01 | $0.14 | 68,660.0 | +0.33% |
| 2025-12-02 | $18.11 | $17.96 | $0.155 | 141,807.0 | +0.06% |
| 2025-12-01 | $18.24 | $18.05 | $0.1895 | 88,108.0 | -1.20% |
| 2025-11-28 | $18.33 | $18.15 | $0.18 | 32,501.0 | +0.66% |
| 2025-11-26 | $18.18 | $18.01 | $0.17 | 56,333.0 | +1.17% |
| 2025-11-25 | $18.03 | $17.78 | $0.25 | 89,756.0 | +0.45% |
| 2025-11-24 | $17.89 | $17.68 | $0.21 | 56,923.0 | +0.22% |
| 2025-11-21 | $17.82 | $17.65 | $0.175 | 43,084.0 | +1.02% |
| 2025-11-20 | $17.94 | $17.60 | $0.3399 | 80,360.0 | -0.51% |
| 2025-11-19 | $17.80 | $17.70 | $0.10 | 66,856.0 | -0.34% |
| 2025-11-18 | $17.88 | $17.70 | $0.1727 | 66,365.0 | -0.22% |
| 2025-11-17 | $18.05 | $17.82 | $0.2299 | 70,104.0 | -0.72% |
| 2025-11-14 | $18.10 | $17.92 | $0.18 | 161,708.0 | -0.94% |
| 2025-11-13 | $18.25 | $18.09 | $0.1599 | 58,958.0 | +0.33% |
| 2025-11-12 | $18.13 | $17.97 | $0.16 | 57,288.0 | +0.61% |
| 2025-11-11 | $17.99 | $17.80 | $0.1927 | 67,929.0 | +0.39% |
| 2025-11-10 | $17.91 | $17.67 | $0.24 | 57,091.0 | +0.68% |
| 2025-11-07 | $17.79 | $17.49 | $0.30 | 92,378.0 | +1.08% |
| 2025-11-06 | $17.67 | $17.52 | $0.1499 | 51,178.0 | -0.11% |
| 2025-11-05 | $17.61 | $17.38 | $0.235 | 64,961.0 | +1.09% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.24 | $17.96 | $0.2795 | 443,069.0 | -0.77% |
| 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% |
Srh Total Return Fund Inc-Aktien (STEW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.99 | $13.27 | $0.72 | 1,353,434.0 | +3.35% |
| 2023-11 | $13.47 | $12.47 | $1.00 | 1,098,852.0 | +7.36% |
| 2023-10 | $13.16 | $12.07 | $1.09 | 1,411,680.0 | -3.70% |
| 2023-09 | $13.67 | $12.91 | $0.76 | 916,242.0 | -3.99% |
| 2023-08 | $13.82 | $13.23 | $0.59 | 1,298,029.0 | -1.39% |
| 2023-07 | $13.78 | $13.07 | $0.71 | 1,398,303.0 | +3.24% |
| 2023-06 | $13.31 | $12.34 | $0.97 | 1,207,825.0 | +6.92% |
| 2023-05 | $12.98 | $12.27 | $0.71 | 1,515,062.0 | -3.04% |
| 2023-04 | $12.84 | $12.20 | $0.64 | 1,579,149.0 | +4.32% |
| 2023-03 | $12.81 | $11.75 | $1.06 | 1,951,631.0 | -1.68% |
| 2023-02 | $13.10 | $12.45 | $0.645 | 1,277,893.0 | -3.18% |
| 2023-01 | $13.25 | $12.56 | $0.687 | 1,448,877.0 | +1.57% |
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):