Stockscreener 앱 받기
11.62
0.21%
0.0238
시간 외 거래:
11.62
-0.0038
-0.03%
New Germany Fund Inc 주식 (GF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $11.70 | $11.54 | $0.165 | 29,223.0 | +0.21% |
| 2026-08-13 | $11.71 | $11.36 | $0.35 | 21,300.0 | -0.09% |
| 2026-08-12 | $11.65 | $11.41 | $0.235 | 8,001.0 | +0.43% |
| 2026-08-11 | $11.65 | $11.41 | $0.235 | 24,897.0 | +0.87% |
| 2026-08-10 | $11.57 | $11.39 | $0.18 | 15,670.0 | -0.87% |
| 2026-08-07 | $11.64 | $11.41 | $0.227 | 16,931.0 | +0.00% |
| 2026-08-06 | $11.62 | $11.34 | $0.28 | 19,272.0 | +1.31% |
| 2026-08-05 | $11.63 | $11.30 | $0.335 | 25,095.0 | -1.38% |
| 2026-08-04 | $11.75 | $11.38 | $0.3662 | 32,048.0 | +1.14% |
| 2026-08-03 | $11.58 | $11.16 | $0.4199 | 28,934.0 | +1.96% |
| 2026-07-31 | $11.35 | $11.07 | $0.2799 | 34,869.0 | -0.88% |
| 2026-07-30 | $11.35 | $11.13 | $0.22 | 11,707.0 | +0.94% |
| 2026-07-29 | $11.39 | $11.12 | $0.275 | 17,429.0 | -0.84% |
| 2026-07-28 | $11.34 | $11.13 | $0.21 | 17,579.0 | +0.27% |
| 2026-07-27 | $11.58 | $11.15 | $0.43 | 20,022.0 | -0.44% |
| 2026-07-24 | $11.38 | $11.16 | $0.2156 | 16,361.0 | +1.16% |
| 2026-07-23 | $11.30 | $11.10 | $0.21 | 15,174.0 | -1.06% |
| 2026-07-22 | $11.34 | $11.17 | $0.1661 | 27,715.0 | +0.53% |
| 2026-07-21 | $11.31 | $11.18 | $0.14 | 70,904.0 | +0.18% |
| 2026-07-20 | $11.54 | $11.18 | $0.365 | 71,249.0 | +0.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $11.75 | $11.16 | $0.59 | 250,594.0 | +3.60% |
| 2026-07 | $11.96 | $11.07 | $0.8889 | 593,735.0 | -2.09% |
| 2026-06 | $12.35 | $11.15 | $1.20 | 835,882.0 | -6.14% |
| 2026-05 | $12.43 | $11.36 | $1.07 | 1,155,045.0 | +4.27% |
| 2026-04 | $12.32 | $10.25 | $2.07 | 1,149,604.0 | +14.58% |
| 2026-03 | $12.17 | $9.98 | $2.19 | 419,749.0 | -14.98% |
| 2026-02 | $12.39 | $11.74 | $0.65 | 476,939.0 | +0.67% |
| 2026-01 | $12.49 | $11.43 | $1.06 | 255,140.0 | +4.55% |
New Germany Fund Inc 주식 (GF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.54 | $10.77 | $0.7699 | 259,934.0 | +4.29% |
| 2025-11 | $11.33 | $10.10 | $1.23 | 291,521.0 | -3.68% |
| 2025-10 | $11.90 | $11.05 | $0.841 | 231,964.0 | -2.51% |
| 2025-09 | $11.79 | $11.28 | $0.505 | 166,495.0 | -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% |
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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):