Holen Sie sich die Stockscreener-App
8.06
1.00%
0.08
Handel nachbörslich:
8.06
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $8.07 | $8.00 | $0.0655 | 45,440.0 | +1.00% |
| 2025-09-03 | $8.02 | $7.91 | $0.1147 | 45,158.0 | +0.00% |
| 2025-09-02 | $8.03 | $7.82 | $0.2112 | 38,887.0 | -1.36% |
| 2025-08-29 | $8.14 | $8.04 | $0.1008 | 267,211.0 | -1.34% |
| 2025-08-28 | $8.21 | $8.08 | $0.13 | 73,887.0 | +0.86% |
| 2025-08-27 | $8.15 | $8.07 | $0.08 | 246,932.0 | +0.25% |
| 2025-08-26 | $8.14 | $8.07 | $0.072 | 13,741.0 | -0.86% |
| 2025-08-25 | $8.25 | $8.12 | $0.125 | 271,098.0 | -0.12% |
| 2025-08-22 | $8.24 | $8.01 | $0.2269 | 99,008.0 | +1.49% |
| 2025-08-21 | $8.16 | $8.05 | $0.11 | 314,795.0 | -0.49% |
| 2025-08-20 | $8.14 | $8.07 | $0.07 | 127,027.0 | -0.49% |
| 2025-08-19 | $8.17 | $8.12 | $0.05 | 49,572.0 | +0.00% |
| 2025-08-18 | $8.17 | $8.12 | $0.047 | 53,049.0 | +0.62% |
| 2025-08-15 | $8.15 | $8.01 | $0.14 | 271,311.0 | +1.89% |
| 2025-08-14 | $8.09 | $7.95 | $0.14 | 321,486.0 | -2.69% |
| 2025-08-13 | $8.29 | $8.15 | $0.14 | 303,310.0 | +0.62% |
| 2025-08-12 | $8.18 | $8.04 | $0.144 | 442,654.0 | +1.88% |
| 2025-08-11 | $8.07 | $7.97 | $0.10 | 423,739.0 | -0.50% |
| 2025-08-08 | $8.02 | $7.92 | $0.1001 | 69,035.0 | +1.91% |
| 2025-08-07 | $7.89 | $7.84 | $0.0534 | 46,481.0 | +1.03% |
| 2025-08-06 | $7.79 | $7.64 | $0.155 | 43,927.0 | +1.30% |
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Japan Equity Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JEQ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Japan Equity Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $8.07 | $7.82 | $0.25 | 174,925.0 | -0.37% |
| 2025-08 | $8.29 | $7.46 | $0.8299 | 3,827,362.0 | +7.72% |
| 2025-07 | $7.73 | $7.16 | $0.57 | 1,058,863.0 | -0.40% |
| 2025-06 | $7.87 | $6.94 | $0.9316 | 631,787.0 | +5.16% |
| 2025-05 | $7.21 | $6.73 | $0.4799 | 1,537,870.0 | +6.70% |
| 2025-04 | $6.76 | $5.65 | $1.11 | 3,215,300.0 | +3.36% |
| 2025-03 | $6.77 | $5.75 | $1.02 | 2,979,197.0 | +13.07% |
| 2025-02 | $6.05 | $5.67 | $0.3782 | 917,706.0 | -0.86% |
| 2025-01 | $5.89 | $5.59 | $0.2998 | 645,178.0 | +0.87% |
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.05 | $5.58 | $0.4654 | 1,090,618.0 | -1.72% |
| 2024-11 | $5.99 | $5.65 | $0.34 | 406,399.0 | +0.34% |
| 2024-10 | $6.39 | $5.70 | $0.69 | 639,291.0 | -7.04% |
| 2024-09 | $6.30 | $5.88 | $0.42 | 840,218.0 | +0.66% |
| 2024-08 | $6.29 | $5.27 | $1.02 | 2,238,793.0 | +0.31% |
| 2024-07 | $6.23 | $5.79 | $0.44 | 1,066,482.0 | +5.45% |
| 2024-06 | $5.97 | $5.62 | $0.355 | 715,830.0 | -1.26% |
| 2024-05 | $6.14 | $5.80 | $0.34 | 716,059.0 | +1.45% |
| 2024-04 | $6.29 | $5.71 | $0.575 | 817,843.0 | -5.94% |
| 2024-03 | $6.39 | $6.02 | $0.37 | 648,735.0 | +2.47% |
| 2024-02 | $6.16 | $5.86 | $0.30 | 617,612.0 | +2.36% |
| 2024-01 | $5.98 | $5.63 | $0.35 | 609,453.0 | +3.48% |
Abrdn Japan Equity Fund Inc-Aktien (JEQ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $5.39 | $0.4299 | 669,884.0 | +5.32% |
| 2023-11 | $5.50 | $5.10 | $0.40 | 628,855.0 | +7.50% |
| 2023-10 | $5.43 | $4.99 | $0.4378 | 447,137.0 | -5.23% |
| 2023-09 | $5.85 | $5.32 | $0.5298 | 292,683.0 | -7.12% |
| 2023-08 | $6.07 | $5.46 | $0.61 | 472,789.0 | -4.95% |
| 2023-07 | $6.12 | $5.70 | $0.425 | 626,633.0 | -0.16% |
| 2023-06 | $6.29 | $5.65 | $0.64 | 677,457.0 | +8.98% |
| 2023-05 | $5.75 | $5.28 | $0.4704 | 1,080,289.0 | +4.31% |
| 2023-04 | $5.54 | $5.33 | $0.21 | 477,724.0 | -2.38% |
| 2023-03 | $5.63 | $5.25 | $0.38 | 420,148.0 | +4.79% |
| 2023-02 | $5.76 | $5.20 | $0.56 | 437,387.0 | -7.61% |
| 2023-01 | $5.74 | $5.22 | $0.5237 | 384,660.0 | +7.01% |
0.37%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):