14.78
price down icon1.00%   -0.15
after-market Handel nachbörslich: 14.78
loading

China Fund Inc-Aktien (CHN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-24 $14.58 $14.34 $0.2436 69,732.0 +1.05%
2025-06-23 $14.60 $14.10 $0.50 175,052.0 +10.98%
2025-06-20 $13.16 $12.83 $0.33 26,697.0 -1.45%
2025-06-18 $13.30 $13.12 $0.18 6,169.0 -1.20%
2025-06-17 $13.33 $13.20 $0.13 11,367.0 +0.00%
2025-06-16 $13.29 $13.23 $0.06 29,913.0 +0.53%
2025-06-13 $13.29 $13.13 $0.1648 14,146.0 -0.68%
2025-06-12 $13.30 $13.15 $0.153 13,952.0 +0.00%
2025-06-11 $13.31 $13.18 $0.1329 9,911.0 +0.91%
2025-06-10 $13.22 $13.12 $0.105 4,643.0 +0.08%
2025-06-09 $13.22 $13.07 $0.15 16,886.0 +1.15%
2025-06-06 $13.07 $12.88 $0.19 27,824.0 +0.00%
2025-06-05 $13.09 $12.91 $0.1763 43,465.0 +1.64%
2025-06-04 $12.88 $12.62 $0.26 54,009.0 +1.91%
2025-06-03 $12.61 $12.42 $0.1916 13,302.0 +1.62%

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 $14.99 $14.78 $0.21 127,346.0 -0.74%
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 IIF
$28.30
price up icon 0.32%
closed_end_fund_foreign JOF
$9.77
price up icon 0.21%
closed_end_fund_foreign AWP
$3.92
price down icon 0.51%
closed_end_fund_foreign IGD
$5.80
price down icon 0.51%
closed_end_fund_foreign BGY
$5.81
price up icon 0.52%
closed_end_fund_foreign BOE
$11.52
price up icon 0.61%
Kapitalisierung:     |  Volumen (24h):