Holen Sie sich die Stockscreener-App
25.72
0.23%
0.06
Handel nachbörslich:
25.72
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-28 | $25.78 | $25.61 | $0.1667 | 308,214.0 | +0.23% |
| 2026-01-27 | $25.73 | $25.38 | $0.352 | 344,492.0 | +1.10% |
| 2026-01-26 | $25.57 | $25.15 | $0.42 | 351,346.0 | +0.67% |
| 2026-01-23 | $25.22 | $25.05 | $0.165 | 288,977.0 | +0.76% |
| 2026-01-22 | $25.15 | $24.95 | $0.1999 | 328,538.0 | +0.32% |
| 2026-01-21 | $24.95 | $24.70 | $0.2499 | 271,666.0 | +1.14% |
| 2026-01-20 | $24.85 | $24.65 | $0.20 | 364,535.0 | -1.20% |
| 2026-01-16 | $25.05 | $24.70 | $0.35 | 524,001.0 | +0.73% |
| 2026-01-15 | $24.86 | $24.55 | $0.31 | 395,970.0 | +1.14% |
| 2026-01-14 | $24.55 | $24.41 | $0.14 | 346,597.0 | +0.33% |
| 2026-01-13 | $24.42 | $24.27 | $0.15 | 388,221.0 | +0.04% |
| 2026-01-12 | $24.50 | $24.27 | $0.2333 | 352,856.0 | +0.21% |
| 2026-01-09 | $24.41 | $24.24 | $0.1683 | 465,025.0 | +0.54% |
| 2026-01-08 | $24.24 | $24.04 | $0.2037 | 400,305.0 | +1.25% |
| 2026-01-07 | $24.29 | $23.86 | $0.427 | 496,474.0 | -1.52% |
| 2026-01-06 | $24.42 | $24.16 | $0.26 | 316,556.0 | +0.12% |
| 2026-01-05 | $24.46 | $24.13 | $0.331 | 469,368.0 | -0.82% |
| 2026-01-02 | $24.48 | $24.14 | $0.34 | 486,401.0 | +1.49% |
| 2025-12-31 | $24.44 | $24.11 | $0.3299 | 443,470.0 | -0.86% |
| 2025-12-30 | $24.36 | $24.22 | $0.14 | 367,991.0 | +0.45% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $25.78 | $23.86 | $1.92 | 7,207,756.0 | +6.68% |
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.55 | $23.47 | $1.08 | 8,744,425.0 | -1.22% |
| 2025-11 | $24.64 | $23.42 | $1.22 | 7,763,996.0 | +4.23% |
| 2025-10 | $24.99 | $23.50 | $1.49 | 15,379,731.0 | -4.76% |
| 2025-09 | $26.58 | $23.81 | $2.77 | 11,533,333.0 | -6.98% |
| 2025-08 | $27.25 | $26.40 | $0.85 | 3,580,241.0 | +0.34% |
| 2025-07 | $27.17 | $26.33 | $0.84 | 3,712,654.0 | -1.41% |
| 2025-06 | $26.95 | $25.81 | $1.14 | 3,538,789.0 | +2.82% |
| 2025-05 | $26.28 | $24.95 | $1.33 | 3,924,328.0 | +3.27% |
| 2025-04 | $25.93 | $22.05 | $3.88 | 6,024,923.0 | -0.67% |
| 2025-03 | $25.73 | $24.13 | $1.60 | 4,371,304.0 | +3.65% |
| 2025-02 | $24.85 | $24.00 | $0.85 | 3,708,669.0 | +0.78% |
| 2025-01 | $24.74 | $23.32 | $1.42 | 4,298,921.0 | +1.75% |
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% |
0.28%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):