Holen Sie sich die Stockscreener-App
28.07
0.62%
-0.1764
Handel nachbörslich:
28.10
0.0264
+0.09%
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $28.31 | $28.05 | $0.26 | 9,975.0 | -0.62% |
| 2025-12-11 | $28.45 | $28.23 | $0.22 | 29,624.0 | -0.05% |
| 2025-12-10 | $28.27 | $27.95 | $0.3151 | 12,623.0 | +1.49% |
| 2025-12-09 | $27.95 | $27.73 | $0.2248 | 15,556.0 | +0.36% |
| 2025-12-08 | $28.15 | $27.71 | $0.4418 | 9,488.0 | -0.93% |
| 2025-12-05 | $28.09 | $27.90 | $0.1932 | 13,894.0 | +0.32% |
| 2025-12-04 | $28.02 | $27.83 | $0.1876 | 7,715.0 | -0.14% |
| 2025-12-03 | $27.96 | $27.76 | $0.2033 | 9,112.0 | +1.43% |
| 2025-12-02 | $27.98 | $27.55 | $0.425 | 5,724.0 | -0.49% |
| 2025-12-01 | $27.92 | $27.62 | $0.30 | 12,211.0 | -0.37% |
| 2025-11-28 | $27.92 | $27.62 | $0.30 | 10,534.0 | +0.66% |
| 2025-11-26 | $27.77 | $27.27 | $0.50 | 7,638.0 | +0.15% |
| 2025-11-25 | $27.58 | $27.32 | $0.26 | 8,315.0 | +1.42% |
| 2025-11-24 | $27.22 | $26.51 | $0.71 | 8,028.0 | +0.98% |
| 2025-11-21 | $26.98 | $26.57 | $0.41 | 6,818.0 | +1.26% |
| 2025-11-20 | $27.56 | $26.59 | $0.9677 | 15,796.0 | -1.30% |
| 2025-11-19 | $27.23 | $26.75 | $0.48 | 14,358.0 | -0.14% |
| 2025-11-18 | $27.06 | $26.79 | $0.2699 | 7,638.0 | +0.29% |
| 2025-11-17 | $27.62 | $26.88 | $0.745 | 31,312.0 | -1.65% |
| 2025-11-14 | $27.43 | $27.10 | $0.334 | 8,917.0 | +0.01% |
| 2025-11-13 | $27.93 | $27.30 | $0.6256 | 13,527.0 | -1.37% |
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Infrastructure Capital Equity Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ICAP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Infrastructure Capital Equity Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.45 | $27.55 | $0.895 | 135,897.0 | +0.98% |
| 2025-11 | $28.00 | $26.50 | $1.50 | 220,073.0 | +3.24% |
| 2025-10 | $27.87 | $26.35 | $1.52 | 330,503.0 | -2.25% |
| 2025-09 | $28.23 | $26.94 | $1.29 | 184,766.0 | +0.80% |
| 2025-08 | $27.58 | $26.40 | $1.18 | 131,650.0 | +2.05% |
| 2025-07 | $27.69 | $25.93 | $1.77 | 171,014.0 | +2.59% |
| 2025-06 | $26.53 | $24.42 | $2.11 | 140,379.0 | +5.77% |
| 2025-05 | $25.43 | $23.81 | $1.62 | 175,634.0 | +3.74% |
| 2025-04 | $25.26 | $21.25 | $4.01 | 337,740.0 | -4.91% |
| 2025-03 | $26.73 | $24.55 | $2.18 | 181,477.0 | -5.65% |
| 2025-02 | $27.39 | $26.05 | $1.34 | 191,855.0 | -1.05% |
| 2025-01 | $27.47 | $25.36 | $2.11 | 314,585.0 | +1.78% |
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.42 | $25.54 | $2.88 | 216,555.0 | -7.63% |
| 2024-11 | $28.45 | $26.31 | $2.14 | 148,681.0 | +6.16% |
| 2024-10 | $28.06 | $26.75 | $1.31 | 144,097.0 | -1.76% |
| 2024-09 | $27.59 | $25.50 | $2.09 | 191,272.0 | +2.90% |
| 2024-08 | $26.60 | $24.32 | $2.28 | 177,426.0 | +0.55% |
| 2024-07 | $26.63 | $24.47 | $2.16 | 244,401.0 | +7.03% |
| 2024-06 | $25.25 | $24.34 | $0.915 | 235,744.0 | -1.87% |
| 2024-05 | $25.78 | $23.93 | $1.85 | 296,266.0 | +4.01% |
| 2024-04 | $24.99 | $23.10 | $1.89 | 216,655.0 | -3.78% |
| 2024-03 | $25.05 | $23.93 | $1.12 | 182,478.0 | +3.76% |
| 2024-02 | $24.31 | $23.18 | $1.13 | 172,665.0 | -0.20% |
| 2024-01 | $25.39 | $23.82 | $1.57 | 319,682.0 | -3.14% |
Infrastructure Capital Equity Income Etf-Aktien (ICAP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.22 | $22.96 | $2.26 | 375,865.0 | +8.10% |
| 2023-11 | $23.10 | $20.93 | $2.17 | 153,934.0 | +9.01% |
| 2023-10 | $22.39 | $20.70 | $1.69 | 362,661.0 | -4.89% |
| 2023-09 | $24.20 | $22.04 | $2.16 | 217,517.0 | -6.33% |
| 2023-08 | $24.50 | $23.00 | $1.50 | 191,522.0 | -2.72% |
| 2023-07 | $24.81 | $23.03 | $1.78 | 197,994.0 | +4.00% |
| 2023-06 | $24.39 | $22.09 | $2.30 | 203,857.0 | +6.38% |
| 2023-05 | $24.20 | $21.80 | $2.39 | 311,380.0 | -8.11% |
| 2023-04 | $24.54 | $23.19 | $1.35 | 229,446.0 | +0.50% |
| 2023-03 | $24.00 | $22.25 | $1.75 | 199,627.0 | +0.00% |
0.33%
Kapitalisierung:
|
Volumen (24h):