Stockscreener 앱 받기
11.81
0.33%
0.0385
시간 외 거래:
11.80
-0.010
-0.08%
New Germany Fund Inc 주식 (GF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $11.90 | $11.74 | $0.155 | 34,269.0 | +0.33% |
| 2025-08-25 | $11.77 | $11.58 | $0.1915 | 19,654.0 | +1.04% |
| 2025-08-22 | $11.70 | $11.58 | $0.12 | 11,753.0 | +0.69% |
| 2025-08-21 | $11.76 | $11.55 | $0.205 | 5,240.0 | -0.86% |
| 2025-08-20 | $11.82 | $11.66 | $0.1599 | 20,237.0 | -1.10% |
| 2025-08-19 | $11.88 | $11.74 | $0.145 | 4,229.0 | +0.17% |
| 2025-08-18 | $11.85 | $11.73 | $0.12 | 1,437.0 | -0.93% |
| 2025-08-15 | $11.94 | $11.79 | $0.1522 | 25,745.0 | +0.34% |
| 2025-08-14 | $11.89 | $11.78 | $0.1097 | 20,028.0 | -0.34% |
| 2025-08-13 | $11.95 | $11.86 | $0.09 | 17,672.0 | +0.10% |
| 2025-08-12 | $11.94 | $11.88 | $0.0623 | 18,821.0 | -0.52% |
| 2025-08-11 | $12.03 | $11.90 | $0.1369 | 7,585.0 | -0.33% |
| 2025-08-08 | $12.82 | $11.91 | $0.905 | 11,465.0 | +0.59% |
| 2025-08-07 | $12.06 | $11.80 | $0.2635 | 6,574.0 | +1.28% |
| 2025-08-06 | $11.82 | $11.61 | $0.2097 | 6,391.0 | +1.63% |
| 2025-08-05 | $11.68 | $11.52 | $0.1599 | 7,036.0 | +0.27% |
| 2025-08-04 | $11.62 | $11.50 | $0.12 | 30,135.0 | +0.70% |
| 2025-08-01 | $11.73 | $11.39 | $0.34 | 19,989.0 | -2.55% |
| 2025-07-31 | $11.82 | $11.76 | $0.06 | 3,667.0 | -0.51% |
| 2025-07-30 | $11.89 | $11.81 | $0.08 | 11,989.0 | -1.09% |
| 2025-07-29 | $12.06 | $11.95 | $0.11 | 6,161.0 | -0.50% |
New Germany Fund Inc 주식 (GF) 연도별 가격 이력
이 심층 분석에서는 New Germany Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Germany Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Germany Fund Inc 주식 (GF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.82 | $11.39 | $1.43 | 302,529.0 | +0.42% |
| 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% |
New Germany Fund Inc 주식 (GF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
New Germany Fund Inc 주식 (GF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.19%
1.11%
자본화:
|
볼륨(24시간):