15.95
price down icon0.06%   -0.01
after-market Handel nachbörslich: 15.91 -0.04 -0.25%
loading

China Fund Inc-Aktien (CHN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $16.02 $15.89 $0.125 19,322.0 -0.06%
2025-07-23 $15.99 $15.92 $0.0721 1,367.0 +0.63%
2025-07-22 $15.87 $15.69 $0.185 66,025.0 +1.21%
2025-07-21 $15.78 $15.40 $0.3799 15,631.0 +0.97%
2025-07-18 $15.67 $15.37 $0.2994 35,509.0 +1.44%
2025-07-17 $15.37 $15.20 $0.1725 29,926.0 +0.20%
2025-07-16 $15.36 $15.24 $0.12 29,609.0 -0.39%
2025-07-15 $15.35 $15.14 $0.21 98,840.0 +1.73%
2025-07-14 $15.14 $14.91 $0.23 17,953.0 +1.21%
2025-07-11 $14.97 $14.86 $0.11 33,912.0 -0.20%
2025-07-10 $14.92 $14.78 $0.14 46,293.0 +0.81%
2025-07-09 $14.80 $14.69 $0.1119 86,310.0 -0.27%
2025-07-08 $14.88 $14.74 $0.14 47,160.0 +0.95%
2025-07-07 $14.80 $14.66 $0.14 38,266.0 +0.00%
2025-07-03 $14.90 $14.70 $0.20 39,984.0 -0.54%
2025-07-02 $14.90 $14.78 $0.12 50,064.0 -1.00%
2025-07-01 $14.99 $14.80 $0.19 27,218.0 +0.27%
2025-06-30 $14.91 $14.72 $0.19 16,641.0 +0.68%
2025-06-27 $14.86 $14.71 $0.15 43,246.0 +0.14%
2025-06-26 $14.96 $14.73 $0.23 57,499.0 +0.48%
2025-06-25 $14.85 $14.53 $0.32 121,650.0 +1.38%

China Fund Inc-Aktien (CHN) Preisverlauf Jahr für Jahr

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

China Fund Inc-Aktien (CHN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $16.02 $14.66 $1.36 702,711.0 +7.12%
2025-06 $14.96 $12.26 $2.70 761,267.0 +21.55%
2025-05 $12.91 $11.72 $1.19 685,636.0 +2.51%
2025-04 $12.84 $10.60 $2.24 872,079.0 -6.93%
2025-03 $14.08 $12.56 $1.52 606,742.0 +0.47%
2025-02 $13.41 $11.79 $1.62 706,797.0 +7.21%
2025-01 $12.38 $10.91 $1.47 739,429.0 -0.08%

China Fund Inc-Aktien (CHN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $13.06 $11.56 $1.50 618,528.0 +0.93%
2024-11 $13.37 $11.40 $1.97 561,616.0 -4.98%
2024-10 $14.74 $12.15 $2.59 1,382,687.0 -2.20%
2024-09 $12.75 $9.52 $3.23 881,483.0 +28.82%
2024-08 $10.02 $9.29 $0.725 430,922.0 +1.12%
2024-07 $10.45 $9.55 $0.8999 727,358.0 -3.36%
2024-06 $10.90 $10.07 $0.8299 321,096.0 -5.11%
2024-05 $11.62 $10.40 $1.22 726,188.0 +2.35%
2024-04 $10.55 $9.64 $0.91 346,610.0 +4.30%
2024-03 $10.39 $9.64 $0.7485 505,564.0 +3.42%
2024-02 $9.97 $9.04 $0.93 797,814.0 +5.11%
2024-01 $10.16 $9.00 $1.16 563,499.0 -9.55%

China Fund Inc-Aktien (CHN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $10.23 $9.70 $0.53 549,414.0 -0.68%
2023-11 $10.74 $9.65 $1.09 477,330.0 +5.03%
2023-10 $10.72 $9.64 $1.08 665,874.0 -7.85%
2023-09 $11.70 $10.34 $1.36 303,323.0 -6.87%
2023-08 $12.32 $10.91 $1.41 286,009.0 -9.20%
2023-07 $12.50 $10.62 $1.88 355,662.0 +12.92%
2023-06 $12.05 $10.62 $1.43 327,187.0 +3.55%
2023-05 $11.93 $10.60 $1.33 368,611.0 -9.10%
2023-04 $12.85 $11.29 $1.56 493,355.0 -8.05%
2023-03 $13.39 $12.06 $1.33 523,266.0 -0.70%
2023-02 $15.79 $12.76 $3.03 489,899.0 -16.25%
2023-01 $16.16 $13.11 $3.05 447,102.0 +19.04%
closed_end_fund_foreign AGD
$11.36
price down icon 0.26%
closed_end_fund_foreign TWN
$45.47
price down icon 1.58%
closed_end_fund_foreign AWP
$3.89
price down icon 1.77%
closed_end_fund_foreign IGD
$5.74
price up icon 0.35%
closed_end_fund_foreign BGY
$5.84
price up icon 0.52%
closed_end_fund_foreign BOE
$11.39
price down icon 0.26%
Kapitalisierung:     |  Volumen (24h):