11.56
price up icon1.23%   0.14
 
loading

New Germany Fund Inc (GF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-30 $11.56 $11.46 $0.10 1,173.0 +1.23%
2025-09-29 $11.42 $11.31 $0.11 14,879.0 +0.53%
2025-09-26 $11.65 $11.36 $0.2903 7,495.0 +0.00%
2025-09-25 $11.53 $11.36 $0.17 6,168.0 -2.20%
2025-09-24 $11.63 $11.62 $0.015 9,634.0 -0.04%
2025-09-23 $11.65 $11.53 $0.12 17,604.0 +0.35%
2025-09-22 $11.70 $11.46 $0.2421 21,923.0 -0.09%
2025-09-19 $11.72 $11.59 $0.1337 10,046.0 -1.03%
2025-09-18 $11.71 $11.56 $0.1468 671.0 +1.48%
2025-09-17 $11.65 $11.54 $0.11 3,963.0 -1.03%
2025-09-16 $11.66 $11.59 $0.07 13,439.0 +0.60%
2025-09-15 $11.60 $11.45 $0.15 4,180.0 +0.78%
2025-09-12 $11.55 $11.40 $0.1475 5,739.0 -0.35%
2025-09-11 $11.59 $11.46 $0.135 3,670.0 +0.79%
2025-09-10 $11.51 $11.39 $0.1157 3,548.0 -0.52%
2025-09-09 $11.79 $11.46 $0.325 5,640.0 -0.48%
2025-09-08 $11.56 $11.30 $0.265 2,990.0 +1.80%
2025-09-05 $11.43 $11.28 $0.15 8,064.0 +0.18%
2025-09-04 $11.49 $11.32 $0.17 8,036.0 -0.26%
2025-09-03 $11.45 $11.31 $0.14 5,025.0 -1.04%

New Germany Fund Inc (GF) 株の年ごとの株価履歴

この詳細な分析では、New Germany Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、New Germany Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のNew Germany Fund Inc (GF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $11.79 $11.28 $0.505 167,668.0 -0.94%
2025-08 $12.82 $11.39 $1.43 304,816.0 -0.77%
2025-07 $12.47 $11.76 $0.71 261,842.0 -1.51%
2025-06 $12.06 $11.23 $0.8306 444,990.0 +3.02%
2025-05 $11.72 $10.58 $1.14 573,583.0 +10.49%
2025-04 $10.52 $8.80 $1.72 409,822.0 +6.93%
2025-03 $10.65 $9.16 $1.49 1,085,535.0 +8.52%
2025-02 $9.12 $8.24 $0.8758 859,515.0 +7.36%
2025-01 $8.50 $7.74 $0.76 652,854.0 +7.95%

2024年のNew Germany Fund Inc (GF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $8.45 $7.79 $0.66 936,083.0 -3.81%
2024-11 $8.54 $7.94 $0.60 627,366.0 -3.90%
2024-10 $8.93 $8.44 $0.49 590,839.0 -5.26%
2024-09 $8.99 $8.26 $0.7294 309,149.0 +4.20%
2024-08 $8.57 $7.90 $0.67 677,577.0 +1.66%
2024-07 $8.68 $8.04 $0.6349 1,131,665.0 +3.63%
2024-06 $8.79 $8.11 $0.68 660,833.0 -6.39%
2024-05 $8.87 $8.39 $0.4799 700,878.0 +3.95%
2024-04 $8.80 $8.25 $0.55 1,135,793.0 -4.02%
2024-03 $8.72 $8.40 $0.3192 709,903.0 +3.20%
2024-02 $8.50 $8.22 $0.28 408,827.0 +1.32%
2024-01 $8.72 $8.15 $0.575 594,145.0 -4.69%

2023年のNew Germany Fund Inc (GF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $8.88 $8.29 $0.59 754,583.0 +3.80%
2023-11 $8.49 $7.48 $1.01 430,618.0 +12.12%
2023-10 $8.21 $7.38 $0.8324 410,180.0 -8.08%
2023-09 $8.82 $7.96 $0.86 220,406.0 -6.95%
2023-08 $9.32 $8.60 $0.72 524,213.0 -5.08%
2023-07 $9.41 $8.64 $0.775 343,793.0 +3.01%
2023-06 $9.06 $8.56 $0.50 294,145.0 +5.40%
2023-05 $9.07 $8.48 $0.5851 316,619.0 -5.33%
2023-04 $9.20 $8.61 $0.585 326,931.0 -0.99%
2023-03 $9.52 $8.52 $1.00 268,129.0 -1.20%
2023-02 $9.70 $9.04 $0.66 305,325.0 -3.97%
2023-01 $9.58 $8.01 $1.57 569,393.0 +21.42%
closed_end_fund_foreign AGD
$13.32
price up icon 0.53%
closed_end_fund_foreign AWP
$3.97
price up icon 1.02%
closed_end_fund_foreign TWN
$54.12
price up icon 0.46%
closed_end_fund_foreign IGD
$5.93
price up icon 0.00%
closed_end_fund_foreign BGY
$5.75
price up icon 0.52%
closed_end_fund_foreign BOE
$11.57
price up icon 0.61%
大文字化:     |  ボリューム (24 時間):