Stockscreener 앱 받기
6.29
3.53%
-0.23
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.56 | $6.26 | $0.30 | 167,089.0 | -3.53% |
| 2025-10-09 | $6.58 | $6.48 | $0.095 | 83,406.0 | -0.23% |
| 2025-10-08 | $6.55 | $6.51 | $0.042 | 118,816.0 | +0.38% |
| 2025-10-07 | $6.61 | $6.48 | $0.13 | 135,687.0 | -0.53% |
| 2025-10-06 | $6.60 | $6.54 | $0.065 | 63,303.0 | +0.54% |
| 2025-10-03 | $6.58 | $6.48 | $0.10 | 56,965.0 | -0.46% |
| 2025-10-02 | $6.61 | $6.43 | $0.1769 | 89,402.0 | -0.15% |
| 2025-10-01 | $6.55 | $6.46 | $0.09 | 146,221.0 | +1.08% |
| 2025-09-30 | $6.49 | $6.38 | $0.10 | 204,028.0 | +1.09% |
| 2025-09-29 | $6.41 | $6.33 | $0.08 | 116,879.0 | +2.07% |
| 2025-09-26 | $6.35 | $6.27 | $0.08 | 110,031.0 | -0.79% |
| 2025-09-25 | $6.33 | $6.28 | $0.0532 | 107,655.0 | -0.31% |
| 2025-09-24 | $6.36 | $6.32 | $0.0403 | 70,924.0 | +0.32% |
| 2025-09-23 | $6.39 | $6.25 | $0.14 | 198,441.0 | -2.76% |
| 2025-09-22 | $6.51 | $6.46 | $0.05 | 92,418.0 | -0.15% |
| 2025-09-19 | $6.57 | $6.48 | $0.09 | 231,966.0 | -0.53% |
| 2025-09-18 | $6.58 | $6.54 | $0.035 | 82,893.0 | +0.23% |
| 2025-09-17 | $6.59 | $6.53 | $0.065 | 116,162.0 | -0.30% |
| 2025-09-16 | $6.58 | $6.54 | $0.04 | 107,848.0 | +1.08% |
| 2025-09-15 | $6.52 | $6.48 | $0.04 | 134,990.0 | +0.78% |
| 2025-09-12 | $6.48 | $6.42 | $0.0599 | 80,803.0 | +0.31% |
| 2025-09-11 | $6.47 | $6.39 | $0.08 | 87,777.0 | +1.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.61 | $6.26 | $0.35 | 1,027,978.0 | -2.93% |
| 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% |
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.14 | $4.82 | $0.32 | 2,480,434.0 | +3.55% |
| 2023-11 | $5.00 | $4.41 | $0.59 | 1,460,477.0 | +11.65% |
| 2023-10 | $4.81 | $4.40 | $0.41 | 1,611,568.0 | -7.34% |
| 2023-09 | $5.24 | $4.66 | $0.5789 | 1,167,244.0 | -7.20% |
| 2023-08 | $5.45 | $4.99 | $0.46 | 932,333.0 | -6.38% |
| 2023-07 | $5.52 | $5.05 | $0.47 | 1,230,635.0 | +5.78% |
| 2023-06 | $5.53 | $4.99 | $0.54 | 637,481.0 | +4.01% |
| 2023-05 | $5.19 | $4.97 | $0.22 | 474,898.0 | -1.96% |
| 2023-04 | $5.43 | $4.89 | $0.54 | 794,308.0 | -5.04% |
| 2023-03 | $5.40 | $4.93 | $0.47 | 1,354,035.0 | +4.89% |
| 2023-02 | $5.83 | $5.11 | $0.72 | 1,275,861.0 | -9.40% |
| 2023-01 | $5.83 | $5.09 | $0.74 | 1,457,252.0 | +9.51% |
1.87%
자본화:
|
볼륨(24시간):