Stockscreener 앱 받기
9.48
2.27%
0.21
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.49 | $9.36 | $0.1298 | 391,173.0 | +2.27% |
| 2026-05-04 | $9.32 | $9.17 | $0.15 | 156,689.0 | +0.76% |
| 2026-05-01 | $9.21 | $9.10 | $0.1139 | 124,427.0 | +0.33% |
| 2026-04-30 | $9.20 | $8.98 | $0.22 | 176,085.0 | +1.78% |
| 2026-04-29 | $9.05 | $8.92 | $0.128 | 88,167.0 | +0.33% |
| 2026-04-28 | $9.06 | $8.87 | $0.19 | 123,203.0 | -0.88% |
| 2026-04-27 | $9.14 | $9.00 | $0.1396 | 234,019.0 | +0.33% |
| 2026-04-24 | $9.14 | $8.92 | $0.225 | 131,949.0 | +2.61% |
| 2026-04-23 | $9.00 | $8.69 | $0.31 | 122,875.0 | -1.90% |
| 2026-04-22 | $8.99 | $8.85 | $0.14 | 146,579.0 | +1.47% |
| 2026-04-21 | $9.02 | $8.83 | $0.19 | 214,587.0 | -1.45% |
| 2026-04-20 | $9.04 | $8.79 | $0.2542 | 412,343.0 | -0.77% |
| 2026-04-17 | $9.04 | $8.66 | $0.38 | 728,694.0 | +5.73% |
| 2026-04-16 | $8.57 | $8.48 | $0.095 | 60,475.0 | +0.59% |
| 2026-04-15 | $8.56 | $8.41 | $0.1484 | 101,800.0 | +0.24% |
| 2026-04-14 | $8.48 | $8.29 | $0.192 | 131,707.0 | +2.66% |
| 2026-04-13 | $8.26 | $8.02 | $0.24 | 109,896.0 | +1.60% |
| 2026-04-10 | $8.19 | $8.08 | $0.11 | 108,520.0 | +0.87% |
| 2026-04-09 | $8.10 | $7.92 | $0.175 | 142,267.0 | +0.75% |
| 2026-04-08 | $9.28 | $7.91 | $1.37 | 318,530.0 | +6.67% |
| 2026-04-07 | $7.50 | $7.38 | $0.12 | 105,956.0 | +0.94% |
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 연도별 가격 이력
이 심층 분석에서는 Abrdn Emerging Markets Ex China Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Emerging Markets Ex China Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.49 | $9.10 | $0.3939 | 1,063,462.0 | +3.38% |
| 2026-04 | $9.28 | $7.20 | $2.08 | 3,956,024.0 | +25.79% |
| 2026-03 | $8.65 | $6.88 | $1.77 | 4,456,279.0 | -16.30% |
| 2026-02 | $8.93 | $7.63 | $1.29 | 3,252,800.0 | +10.96% |
| 2026-01 | $8.09 | $7.08 | $1.01 | 5,141,779.0 | +12.14% |
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.23 | $6.67 | $0.56 | 3,300,411.0 | +7.13% |
| 2025-11 | $7.01 | $6.41 | $0.6047 | 1,830,914.0 | -2.60% |
| 2025-10 | $7.29 | $6.26 | $1.03 | 2,912,034.0 | +6.64% |
| 2025-09 | $6.59 | $6.04 | $0.555 | 2,356,857.0 | +6.06% |
| 2025-08 | $6.24 | $5.96 | $0.285 | 2,242,700.0 | +1.16% |
| 2025-07 | $6.22 | $5.83 | $0.39 | 4,048,623.0 | +1.68% |
| 2025-06 | $5.96 | $5.42 | $0.545 | 2,459,290.0 | +9.80% |
| 2025-05 | $5.52 | $5.16 | $0.36 | 2,492,757.0 | +4.64% |
| 2025-04 | $5.17 | $4.42 | $0.745 | 4,470,920.0 | +4.23% |
| 2025-03 | $5.24 | $4.93 | $0.3085 | 5,725,214.0 | -3.31% |
| 2025-02 | $5.67 | $5.08 | $0.5815 | 5,901,952.0 | -3.93% |
| 2025-01 | $5.45 | $5.08 | $0.365 | 4,161,093.0 | +2.89% |
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.54 | $5.18 | $0.36 | 2,849,671.0 | -0.57% |
| 2024-11 | $5.55 | $5.18 | $0.37 | 1,677,882.0 | -2.78% |
| 2024-10 | $5.84 | $5.33 | $0.515 | 1,773,181.0 | -4.35% |
| 2024-09 | $5.77 | $5.16 | $0.61 | 1,498,515.0 | +4.26% |
| 2024-08 | $5.44 | $4.83 | $0.61 | 1,068,929.0 | +1.98% |
| 2024-07 | $5.53 | $5.15 | $0.375 | 962,380.0 | +0.36% |
| 2024-06 | $5.34 | $5.16 | $0.185 | 941,301.0 | +2.74% |
| 2024-05 | $5.39 | $5.02 | $0.3702 | 1,809,898.0 | +2.39% |
| 2024-04 | $5.13 | $4.85 | $0.285 | 2,911,192.0 | -0.59% |
| 2024-03 | $5.24 | $4.95 | $0.29 | 1,751,160.0 | +0.20% |
| 2024-02 | $5.13 | $4.81 | $0.32 | 1,701,702.0 | +4.78% |
| 2024-01 | $5.05 | $4.72 | $0.33 | 2,347,418.0 | -5.87% |
0.80%
0.42%
자본화:
|
볼륨(24시간):