Stockscreener 앱 받기
9.87
1.50%
-0.15
시장 영업 전:
10.20
0.33
+3.34%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $10.09 | $9.79 | $0.2978 | 97,154.0 | -1.50% |
| 2026-06-15 | $10.04 | $9.82 | $0.22 | 107,510.0 | +3.73% |
| 2026-06-12 | $9.67 | $9.46 | $0.21 | 97,988.0 | +2.11% |
| 2026-06-11 | $9.46 | $9.03 | $0.43 | 108,524.0 | +5.82% |
| 2026-06-10 | $9.22 | $8.88 | $0.34 | 141,748.0 | -1.76% |
| 2026-06-09 | $9.45 | $8.73 | $0.72 | 324,954.0 | +0.55% |
| 2026-06-08 | $9.16 | $8.94 | $0.2198 | 187,312.0 | +1.46% |
| 2026-06-05 | $9.36 | $8.84 | $0.52 | 296,726.0 | -6.79% |
| 2026-06-04 | $9.75 | $9.46 | $0.29 | 279,602.0 | -2.64% |
| 2026-06-03 | $10.00 | $9.78 | $0.22 | 343,850.0 | -2.38% |
| 2026-06-02 | $10.14 | $10.02 | $0.1199 | 143,857.0 | +0.20% |
| 2026-06-01 | $10.10 | $9.86 | $0.2358 | 181,327.0 | +2.03% |
| 2026-05-29 | $9.97 | $9.85 | $0.12 | 109,270.0 | +0.00% |
| 2026-05-28 | $9.93 | $9.60 | $0.33 | 175,100.0 | +0.00% |
| 2026-05-27 | $9.89 | $9.71 | $0.175 | 190,337.0 | +1.55% |
| 2026-05-26 | $9.74 | $9.50 | $0.24 | 126,892.0 | +3.63% |
| 2026-05-22 | $9.46 | $9.31 | $0.15 | 72,287.0 | -0.11% |
| 2026-05-21 | $9.37 | $9.19 | $0.18 | 107,202.0 | +1.19% |
| 2026-05-20 | $9.26 | $9.03 | $0.23 | 73,454.0 | +2.66% |
| 2026-05-19 | $9.08 | $8.88 | $0.20 | 102,015.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $10.14 | $8.73 | $1.41 | 2,407,706.0 | +0.20% |
| 2026-05 | $9.99 | $8.78 | $1.21 | 2,962,512.0 | +7.42% |
| 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% |
2.59%
0.69%
자본화:
|
볼륨(24시간):