Holen Sie sich die Stockscreener-App
24.38
0.81%
-0.20
Handel nachbörslich:
24.38
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-22 | $24.70 | $24.32 | $0.38 | 246,768.0 | -0.81% |
| 2025-01-21 | $24.68 | $24.43 | $0.25 | 224,143.0 | +0.61% |
| 2025-01-17 | $24.55 | $24.11 | $0.4357 | 293,542.0 | +0.95% |
| 2025-01-16 | $24.20 | $23.85 | $0.35 | 183,495.0 | +1.64% |
| 2025-01-15 | $23.90 | $23.65 | $0.25 | 174,420.0 | +1.15% |
| 2025-01-14 | $23.70 | $23.32 | $0.385 | 187,876.0 | +0.47% |
| 2025-01-13 | $23.81 | $23.41 | $0.399 | 271,137.0 | -1.76% |
| 2025-01-10 | $23.96 | $23.74 | $0.22 | 210,290.0 | -0.46% |
| 2025-01-08 | $24.06 | $23.80 | $0.26 | 188,590.0 | -0.21% |
| 2025-01-07 | $24.25 | $24.00 | $0.2493 | 123,825.0 | -0.37% |
| 2025-01-06 | $24.49 | $24.00 | $0.49 | 256,319.0 | -1.31% |
| 2025-01-03 | $24.50 | $24.29 | $0.21 | 174,666.0 | +0.74% |
| 2025-01-02 | $24.33 | $24.07 | $0.2599 | 192,035.0 | +0.83% |
| 2024-12-31 | $24.32 | $23.94 | $0.3749 | 222,515.0 | +0.63% |
| 2024-12-30 | $23.91 | $23.63 | $0.28 | 316,844.0 | +0.50% |
| 2024-12-27 | $23.87 | $23.68 | $0.19 | 172,232.0 | +0.08% |
| 2024-12-26 | $23.95 | $23.73 | $0.215 | 193,415.0 | -0.13% |
| 2024-12-24 | $23.92 | $23.54 | $0.38 | 137,389.0 | +1.32% |
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cohen Steers Infrastructure Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UTF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cohen Steers Infrastructure Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $24.70 | $23.32 | $1.38 | 2,973,874.0 | +1.41% |
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.21 | $23.13 | $3.08 | 4,398,840.0 | -8.89% |
| 2024-11 | $26.30 | $24.75 | $1.55 | 3,175,503.0 | +4.38% |
| 2024-10 | $26.31 | $25.08 | $1.23 | 3,886,772.0 | -3.50% |
| 2024-09 | $26.07 | $24.86 | $1.21 | 3,716,278.0 | +4.45% |
| 2024-08 | $25.00 | $23.76 | $1.24 | 4,038,756.0 | +2.30% |
| 2024-07 | $24.50 | $22.20 | $2.30 | 4,250,803.0 | +8.36% |
| 2024-06 | $23.77 | $22.10 | $1.67 | 3,142,258.0 | -5.23% |
| 2024-05 | $23.76 | $22.52 | $1.24 | 3,618,975.0 | +4.04% |
| 2024-04 | $23.87 | $21.26 | $2.61 | 5,127,728.0 | -3.27% |
| 2024-03 | $23.84 | $21.84 | $2.00 | 4,579,232.0 | +8.02% |
| 2024-02 | $22.54 | $21.41 | $1.12 | 4,630,583.0 | -0.23% |
| 2024-01 | $22.41 | $20.56 | $1.85 | 7,170,978.0 | +2.97% |
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.47 | $21.13 | $1.34 | 5,348,467.0 | -0.98% |
| 2023-11 | $21.71 | $19.37 | $2.34 | 5,456,502.0 | +8.61% |
| 2023-10 | $19.90 | $18.15 | $1.75 | 6,499,982.0 | +0.87% |
| 2023-09 | $22.09 | $19.50 | $2.59 | 5,318,475.0 | -9.44% |
| 2023-08 | $23.38 | $21.20 | $2.18 | 4,360,466.0 | -7.45% |
| 2023-07 | $23.76 | $22.78 | $0.98 | 3,958,891.0 | -1.10% |
| 2023-06 | $23.65 | $21.00 | $2.65 | 4,407,459.0 | +11.68% |
| 2023-05 | $23.43 | $20.92 | $2.51 | 3,974,515.0 | -8.84% |
| 2023-04 | $24.49 | $22.89 | $1.60 | 2,751,984.0 | -4.92% |
| 2023-03 | $24.91 | $22.00 | $2.91 | 3,242,764.0 | -0.25% |
| 2023-02 | $26.19 | $24.38 | $1.81 | 2,809,158.0 | -4.23% |
| 2023-01 | $25.80 | $23.81 | $1.99 | 2,891,268.0 | +6.46% |
0.57%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):