Holen Sie sich die Stockscreener-App
24.71
1.02%
0.2682
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $25.28 | $24.56 | $0.7199 | 111,115.0 | +1.06% |
| 2025-04-21 | $24.90 | $24.21 | $0.69 | 247,767.0 | -1.61% |
| 2025-04-17 | $25.00 | $24.50 | $0.4999 | 223,758.0 | +1.55% |
| 2025-04-16 | $24.75 | $24.31 | $0.44 | 252,253.0 | +0.16% |
| 2025-04-15 | $24.72 | $24.34 | $0.381 | 185,725.0 | +0.70% |
| 2025-04-14 | $24.30 | $23.68 | $0.62 | 214,544.0 | +2.89% |
| 2025-04-11 | $23.69 | $23.12 | $0.57 | 187,600.0 | +1.42% |
| 2025-04-10 | $23.63 | $22.87 | $0.76 | 319,484.0 | -0.30% |
| 2025-04-09 | $23.45 | $22.05 | $1.40 | 557,804.0 | +3.00% |
| 2025-04-08 | $23.43 | $22.38 | $1.05 | 244,349.0 | -0.96% |
| 2025-04-07 | $23.85 | $22.45 | $1.40 | 829,167.0 | -5.50% |
| 2025-04-04 | $25.80 | $23.90 | $1.90 | 665,864.0 | -6.39% |
| 2025-04-03 | $25.93 | $25.51 | $0.42 | 297,836.0 | -0.23% |
| 2025-04-02 | $25.91 | $25.60 | $0.315 | 232,159.0 | +1.01% |
| 2025-04-01 | $25.70 | $25.36 | $0.3399 | 219,969.0 | +0.31% |
| 2025-03-31 | $25.73 | $25.30 | $0.43 | 444,696.0 | +0.87% |
| 2025-03-28 | $25.33 | $25.11 | $0.22 | 287,851.0 | +1.32% |
| 2025-03-27 | $25.09 | $24.86 | $0.23 | 228,012.0 | +0.93% |
| 2025-03-26 | $24.85 | $24.66 | $0.19 | 197,843.0 | +0.49% |
| 2025-03-25 | $24.89 | $24.45 | $0.4399 | 234,119.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $25.93 | $22.05 | $3.88 | 4,789,394.0 | -3.33% |
| 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% |
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% |
0.99%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):