loading

Abrdn Emerging Markets Ex China Fund Inc-Aktien (AEF) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $6.22 $6.17 $0.05 133,855.0 -0.08%
2025-07-23 $6.21 $6.11 $0.105 113,662.0 +2.14%
2025-07-22 $6.09 $6.04 $0.055 240,404.0 +1.08%
2025-07-21 $6.10 $6.00 $0.10 233,697.0 -1.23%
2025-07-18 $6.15 $5.92 $0.23 1,059,066.0 +1.33%
2025-07-17 $6.02 $5.88 $0.14 165,463.0 +1.35%
2025-07-16 $5.96 $5.86 $0.10 220,805.0 +0.17%
2025-07-15 $5.95 $5.83 $0.115 249,895.0 +0.51%
2025-07-14 $5.95 $5.83 $0.12 185,350.0 -1.18%
2025-07-11 $5.99 $5.95 $0.04 97,394.0 -0.50%
2025-07-10 $5.99 $5.89 $0.10 125,353.0 +2.05%
2025-07-09 $6.05 $5.86 $0.19 209,499.0 -0.68%
2025-07-08 $5.95 $5.89 $0.055 52,935.0 +0.00%
2025-07-07 $5.98 $5.89 $0.09 101,908.0 -1.83%
2025-07-03 $6.03 $5.98 $0.05 93,840.0 +1.18%
2025-07-02 $5.94 $5.91 $0.035 135,567.0 -0.17%
2025-07-01 $5.99 $5.93 $0.06 192,860.0 +0.17%
2025-06-30 $5.96 $5.86 $0.105 251,085.0 +0.68%
2025-06-27 $5.91 $5.85 $0.06 148,583.0 +0.85%
2025-06-26 $5.85 $5.78 $0.07 122,847.0 +1.74%
2025-06-25 $5.78 $5.71 $0.065 124,543.0 +1.05%
2025-06-24 $5.69 $5.62 $0.07 133,563.0 +2.15%

Abrdn Emerging Markets Ex China Fund Inc-Aktien (AEF) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Emerging Markets Ex China Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AEF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Emerging Markets Ex China Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Abrdn Emerging Markets Ex China Fund Inc-Aktien (AEF) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $6.22 $5.83 $0.39 3,611,553.0 +4.29%
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-Aktien (AEF) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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-Aktien (AEF) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
closed_end_fund_equity EVT
$24.18
price down icon 0.27%
closed_end_fund_equity GAB
$5.945
price up icon 0.42%
closed_end_fund_equity KYN
$12.16
price down icon 0.65%
closed_end_fund_equity CLM
$8.1747
price up icon 1.05%
closed_end_fund_equity GDV
$26.52
price up icon 0.25%
closed_end_fund_equity ETY
$15.64
price up icon 0.10%
Kapitalisierung:     |  Volumen (24h):