Holen Sie sich die Stockscreener-App
25.12
1.83%
0.52
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $25.18 | $24.70 | $0.48 | 355,209.0 | +2.11% |
| 2026-10-01 | $24.65 | $24.37 | $0.279 | 394,846.0 | -0.20% |
| 2026-09-30 | $24.78 | $24.43 | $0.35 | 487,468.0 | +1.11% |
| 2026-09-29 | $24.39 | $23.86 | $0.525 | 627,808.0 | +2.01% |
| 2026-09-28 | $24.17 | $23.67 | $0.4999 | 548,513.0 | -1.16% |
| 2026-09-25 | $24.18 | $23.80 | $0.38 | 514,045.0 | -0.17% |
| 2026-09-24 | $24.51 | $24.12 | $0.3883 | 464,180.0 | -1.54% |
| 2026-09-23 | $24.79 | $24.48 | $0.31 | 363,183.0 | -0.81% |
| 2026-09-22 | $24.80 | $24.60 | $0.20 | 357,574.0 | +0.45% |
| 2026-09-21 | $24.80 | $24.53 | $0.27 | 461,046.0 | -0.12% |
| 2026-09-18 | $25.06 | $24.68 | $0.38 | 334,203.0 | -1.71% |
| 2026-09-17 | $25.20 | $24.90 | $0.30 | 428,623.0 | +1.17% |
| 2026-09-16 | $25.40 | $24.76 | $0.6444 | 506,118.0 | -0.36% |
| 2026-09-15 | $25.20 | $24.82 | $0.38 | 544,097.0 | -0.99% |
| 2026-09-14 | $25.94 | $25.10 | $0.84 | 675,579.0 | -2.82% |
| 2026-09-11 | $26.20 | $25.75 | $0.4537 | 284,636.0 | +0.04% |
| 2026-09-10 | $26.38 | $25.78 | $0.5964 | 526,752.0 | -1.07% |
| 2026-09-09 | $26.78 | $26.20 | $0.58 | 365,207.0 | -1.76% |
| 2026-09-08 | $26.80 | $26.60 | $0.20 | 218,799.0 | -0.41% |
| 2026-09-04 | $26.90 | $26.73 | $0.1699 | 195,806.0 | -0.37% |
| 2026-09-03 | $27.00 | $26.85 | $0.15 | 237,880.0 | -0.07% |
| 2026-09-02 | $27.01 | $26.81 | $0.20 | 252,951.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $25.18 | $24.37 | $0.809 | 750,055.0 | +1.91% |
| 2026-09 | $27.14 | $23.67 | $3.47 | 8,665,382.0 | -9.11% |
| 2026-08 | $27.84 | $26.83 | $1.01 | 5,005,478.0 | -2.20% |
| 2026-07 | $28.11 | $27.15 | $0.96 | 5,038,735.0 | +0.51% |
| 2026-06 | $27.90 | $26.58 | $1.32 | 6,384,738.0 | +2.45% |
| 2026-05 | $27.35 | $26.50 | $0.85 | 5,658,786.0 | -0.52% |
| 2026-04 | $27.20 | $25.98 | $1.22 | 6,857,235.0 | +4.60% |
| 2026-03 | $27.33 | $25.06 | $2.27 | 7,708,194.0 | -4.43% |
| 2026-02 | $27.12 | $25.71 | $1.41 | 7,179,552.0 | +4.76% |
| 2026-01 | $25.99 | $23.86 | $2.13 | 7,701,821.0 | +7.22% |
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% |
0.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):