Holen Sie sich die Stockscreener-App
12.28
0.14%
0.005
Advent Convertible And Income Fund-Aktien (AVK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $12.35 | $12.25 | $0.10 | 11,799.0 | +0.04% |
| 2025-07-22 | $12.32 | $12.16 | $0.1595 | 189,586.0 | +0.41% |
| 2025-07-21 | $12.35 | $12.22 | $0.13 | 165,068.0 | -1.13% |
| 2025-07-18 | $12.36 | $12.04 | $0.32 | 483,492.0 | +1.98% |
| 2025-07-17 | $12.12 | $12.03 | $0.09 | 130,183.0 | +0.50% |
| 2025-07-16 | $12.17 | $11.94 | $0.2341 | 167,857.0 | -0.58% |
| 2025-07-15 | $12.26 | $12.06 | $0.20 | 127,125.0 | -1.46% |
| 2025-07-14 | $12.34 | $12.22 | $0.118 | 240,747.0 | -0.32% |
| 2025-07-11 | $12.36 | $12.29 | $0.07 | 127,145.0 | -0.08% |
| 2025-07-10 | $12.36 | $12.30 | $0.06 | 132,319.0 | +0.65% |
| 2025-07-09 | $12.28 | $12.19 | $0.09 | 98,542.0 | +0.74% |
| 2025-07-08 | $12.20 | $12.11 | $0.089 | 103,275.0 | +0.49% |
| 2025-07-07 | $12.23 | $12.07 | $0.16 | 178,052.0 | -0.82% |
| 2025-07-03 | $12.23 | $12.18 | $0.05 | 75,248.0 | +0.00% |
| 2025-07-02 | $12.23 | $12.11 | $0.12 | 195,541.0 | +0.66% |
| 2025-07-01 | $12.15 | $12.07 | $0.085 | 170,628.0 | +0.33% |
| 2025-06-30 | $12.16 | $12.04 | $0.115 | 171,063.0 | +0.17% |
| 2025-06-27 | $12.12 | $12.01 | $0.11 | 163,064.0 | +0.67% |
| 2025-06-26 | $12.05 | $11.87 | $0.185 | 152,063.0 | +1.01% |
| 2025-06-25 | $11.89 | $11.77 | $0.12 | 116,708.0 | +1.02% |
| 2025-06-24 | $11.80 | $11.66 | $0.141 | 166,538.0 | +0.86% |
Advent Convertible And Income Fund-Aktien (AVK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Advent Convertible And Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Advent Convertible And Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Advent Convertible And Income Fund-Aktien (AVK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $12.36 | $11.94 | $0.42 | 2,596,607.0 | +1.36% |
| 2025-06 | $12.16 | $11.50 | $0.66 | 2,906,822.0 | +4.31% |
| 2025-05 | $11.95 | $11.14 | $0.81 | 2,637,268.0 | +4.41% |
| 2025-04 | $11.61 | $9.75 | $1.86 | 3,957,694.0 | -3.56% |
| 2025-03 | $12.00 | $11.38 | $0.625 | 2,645,940.0 | -3.51% |
| 2025-02 | $12.42 | $11.83 | $0.59 | 2,530,136.0 | -2.13% |
| 2025-01 | $12.30 | $11.60 | $0.70 | 3,574,584.0 | +3.74% |
Advent Convertible And Income Fund-Aktien (AVK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.50 | $11.68 | $0.82 | 3,386,596.0 | -3.45% |
| 2024-11 | $12.24 | $11.06 | $1.18 | 5,424,714.0 | +9.43% |
| 2024-10 | $11.86 | $11.10 | $0.76 | 5,199,979.0 | -5.20% |
| 2024-09 | $12.80 | $11.32 | $1.48 | 4,953,834.0 | -7.99% |
| 2024-08 | $12.97 | $12.11 | $0.86 | 2,353,832.0 | -0.70% |
| 2024-07 | $12.97 | $11.82 | $1.15 | 3,874,954.0 | +7.80% |
| 2024-06 | $12.21 | $11.55 | $0.66 | 1,432,462.0 | +0.08% |
| 2024-05 | $12.22 | $11.56 | $0.6599 | 1,845,404.0 | +2.94% |
| 2024-04 | $12.07 | $11.16 | $0.91 | 3,001,522.0 | -3.10% |
| 2024-03 | $12.16 | $11.65 | $0.5101 | 2,020,347.0 | +1.02% |
| 2024-02 | $12.07 | $11.65 | $0.42 | 2,045,047.0 | +1.11% |
| 2024-01 | $11.79 | $11.03 | $0.76 | 2,719,616.0 | +2.72% |
Advent Convertible And Income Fund-Aktien (AVK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.60 | $10.32 | $1.28 | 3,010,573.0 | +9.42% |
| 2023-11 | $10.55 | $9.46 | $1.09 | 2,331,724.0 | +9.70% |
| 2023-10 | $10.48 | $9.24 | $1.24 | 2,757,270.0 | -9.63% |
| 2023-09 | $11.45 | $10.30 | $1.15 | 2,288,702.0 | -7.82% |
| 2023-08 | $12.01 | $11.06 | $0.9499 | 2,308,079.0 | -4.85% |
| 2023-07 | $12.03 | $11.32 | $0.71 | 2,052,771.0 | +2.05% |
| 2023-06 | $11.78 | $10.93 | $0.85 | 1,924,550.0 | +6.35% |
| 2023-05 | $11.81 | $10.91 | $0.90 | 1,840,966.0 | -6.21% |
| 2023-04 | $11.98 | $11.20 | $0.78 | 1,465,948.0 | +1.64% |
| 2023-03 | $12.60 | $10.98 | $1.62 | 2,239,118.0 | -5.01% |
| 2023-02 | $13.19 | $12.13 | $1.06 | 2,070,147.0 | -3.18% |
| 2023-01 | $12.66 | $10.96 | $1.70 | 3,158,854.0 | +15.32% |
0.66%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):