Holen Sie sich die Stockscreener-App
17.37
0.51%
-0.07
Srh Total Return Fund Inc-Aktien (STEW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-05 | $17.44 | $17.25 | $0.19 | 77,014.0 | -0.51% |
| 2025-06-04 | $17.57 | $17.43 | $0.14 | 79,013.0 | -0.68% |
| 2025-06-03 | $17.60 | $17.38 | $0.2192 | 71,760.0 | +0.06% |
| 2025-06-02 | $17.71 | $17.45 | $0.26 | 88,366.0 | -0.40% |
| 2025-05-30 | $17.64 | $17.39 | $0.25 | 76,385.0 | +0.74% |
| 2025-05-29 | $17.59 | $17.39 | $0.1981 | 70,706.0 | +0.58% |
| 2025-05-28 | $17.59 | $17.37 | $0.218 | 202,885.0 | -1.14% |
| 2025-05-27 | $17.61 | $17.40 | $0.2099 | 91,450.0 | +1.38% |
| 2025-05-23 | $17.41 | $17.20 | $0.21 | 77,511.0 | -0.29% |
| 2025-05-22 | $17.47 | $17.34 | $0.13 | 77,281.0 | -0.29% |
| 2025-05-21 | $17.65 | $17.38 | $0.2699 | 111,246.0 | -1.58% |
| 2025-05-20 | $17.80 | $17.65 | $0.1589 | 121,807.0 | -0.67% |
| 2025-05-19 | $17.87 | $17.75 | $0.1199 | 96,117.0 | +0.00% |
| 2025-05-16 | $17.89 | $17.70 | $0.19 | 119,669.0 | +0.73% |
| 2025-05-15 | $17.82 | $17.58 | $0.24 | 206,062.0 | +0.45% |
| 2025-05-14 | $17.82 | $17.48 | $0.34 | 243,422.0 | -0.51% |
| 2025-05-13 | $17.76 | $17.28 | $0.48 | 231,687.0 | +0.91% |
| 2025-05-12 | $17.65 | $17.37 | $0.2788 | 292,109.0 | +1.33% |
| 2025-05-09 | $17.39 | $17.21 | $0.18 | 144,010.0 | +0.35% |
| 2025-05-08 | $17.38 | $17.18 | $0.20 | 203,238.0 | +0.82% |
| 2025-05-07 | $17.20 | $17.02 | $0.1838 | 71,030.0 | +0.23% |
| 2025-05-06 | $17.16 | $16.93 | $0.23 | 137,916.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $17.71 | $17.25 | $0.46 | 316,153.0 | -1.53% |
| 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% |
0.21%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):