Holen Sie sich die Stockscreener-App
21.22
0.90%
0.18
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $21.29 | $21.18 | $0.105 | 85,528.0 | +0.90% |
| 2025-07-22 | $21.08 | $20.88 | $0.20 | 167,644.0 | +0.86% |
| 2025-07-21 | $21.04 | $20.85 | $0.19 | 238,906.0 | -1.14% |
| 2025-07-18 | $21.10 | $20.50 | $0.60 | 359,295.0 | +2.93% |
| 2025-07-17 | $20.82 | $20.45 | $0.37 | 155,934.0 | -0.49% |
| 2025-07-16 | $20.84 | $20.52 | $0.3199 | 155,363.0 | +0.19% |
| 2025-07-15 | $20.80 | $20.41 | $0.39 | 188,989.0 | -0.58% |
| 2025-07-14 | $20.75 | $20.52 | $0.2211 | 195,708.0 | -0.29% |
| 2025-07-11 | $20.88 | $20.61 | $0.27 | 192,300.0 | -0.48% |
| 2025-07-10 | $20.84 | $20.68 | $0.155 | 161,944.0 | +0.97% |
| 2025-07-09 | $20.72 | $20.57 | $0.149 | 158,680.0 | +0.29% |
| 2025-07-08 | $20.66 | $20.45 | $0.21 | 134,883.0 | +0.19% |
| 2025-07-07 | $20.70 | $20.48 | $0.2199 | 157,276.0 | -0.48% |
| 2025-07-03 | $20.71 | $20.55 | $0.1604 | 91,743.0 | +0.24% |
| 2025-07-02 | $20.59 | $20.45 | $0.14 | 150,514.0 | +0.29% |
| 2025-07-01 | $20.54 | $20.36 | $0.18 | 162,452.0 | +0.74% |
| 2025-06-30 | $20.38 | $20.16 | $0.22 | 205,229.0 | +0.94% |
| 2025-06-27 | $20.20 | $19.95 | $0.25 | 158,353.0 | +1.51% |
| 2025-06-26 | $20.14 | $19.88 | $0.2549 | 121,231.0 | -0.05% |
| 2025-06-25 | $20.06 | $19.85 | $0.21 | 165,289.0 | +0.00% |
| 2025-06-24 | $20.23 | $19.86 | $0.37 | 179,259.0 | -1.04% |
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Global Infrastructure Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ASGI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Global Infrastructure Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $21.29 | $20.36 | $0.925 | 2,757,159.0 | +4.17% |
| 2025-06 | $20.38 | $19.40 | $0.98 | 3,371,094.0 | +4.78% |
| 2025-05 | $19.65 | $18.80 | $0.85 | 3,305,878.0 | +3.24% |
| 2025-04 | $18.88 | $16.65 | $2.23 | 3,577,415.0 | +2.45% |
| 2025-03 | $18.64 | $17.80 | $0.84 | 2,899,870.0 | +2.22% |
| 2025-02 | $18.29 | $17.65 | $0.64 | 2,711,611.0 | +0.95% |
| 2025-01 | $18.26 | $16.92 | $1.34 | 5,138,304.0 | +1.65% |
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.95 | $17.33 | $2.62 | 3,524,214.0 | -10.52% |
| 2024-11 | $19.96 | $19.06 | $0.90 | 2,693,158.0 | +1.33% |
| 2024-10 | $20.35 | $19.50 | $0.85 | 2,912,520.0 | -3.02% |
| 2024-09 | $20.35 | $19.48 | $0.866 | 2,635,248.0 | +2.38% |
| 2024-08 | $19.87 | $18.22 | $1.65 | 2,458,798.0 | +3.62% |
| 2024-07 | $19.56 | $18.19 | $1.37 | 4,338,255.0 | +4.10% |
| 2024-06 | $19.42 | $18.20 | $1.22 | 1,466,451.0 | -2.40% |
| 2024-05 | $19.46 | $17.17 | $2.29 | 1,796,973.0 | +9.08% |
| 2024-04 | $17.88 | $16.58 | $1.30 | 1,515,985.0 | -3.15% |
| 2024-03 | $17.87 | $17.19 | $0.6799 | 1,631,727.0 | +3.08% |
| 2024-02 | $17.75 | $16.98 | $0.77 | 1,372,475.0 | -0.75% |
| 2024-01 | $18.55 | $17.29 | $1.26 | 1,988,848.0 | -3.29% |
Abrdn Global Infrastructure Income Fund-Aktien (ASGI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.08 | $17.09 | $0.99 | 1,687,916.0 | +2.75% |
| 2023-11 | $17.62 | $15.45 | $2.17 | 1,660,191.0 | +13.30% |
| 2023-10 | $16.08 | $14.96 | $1.12 | 1,963,410.0 | -4.29% |
| 2023-09 | $17.95 | $16.06 | $1.89 | 994,270.0 | -7.20% |
| 2023-08 | $18.26 | $17.04 | $1.22 | 1,003,132.0 | -5.35% |
| 2023-07 | $18.50 | $17.49 | $1.01 | 1,001,366.0 | +3.04% |
| 2023-06 | $18.00 | $16.93 | $1.07 | 856,212.0 | +4.89% |
| 2023-05 | $18.05 | $16.86 | $1.19 | 1,050,170.0 | -5.36% |
| 2023-04 | $18.27 | $17.60 | $0.67 | 844,873.0 | -0.22% |
| 2023-03 | $17.96 | $17.05 | $0.91 | 1,000,640.0 | +0.00% |
0.33%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):