Holen Sie sich die Stockscreener-App
17.40
1.05%
0.18
Handel nachbörslich:
17.40
Lazard Global Total Return And Income Fund Inc-Aktien (LGI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $17.46 | $17.14 | $0.315 | 108,318.0 | +1.05% |
| 2025-08-13 | $17.48 | $17.11 | $0.37 | 78,501.0 | +0.82% |
| 2025-08-12 | $17.12 | $17.00 | $0.12 | 37,539.0 | +0.71% |
| 2025-08-11 | $17.10 | $16.88 | $0.2185 | 36,603.0 | -1.28% |
| 2025-08-08 | $17.20 | $17.05 | $0.1497 | 33,189.0 | +0.94% |
| 2025-08-07 | $17.20 | $16.92 | $0.28 | 65,696.0 | +0.53% |
| 2025-08-06 | $16.98 | $16.84 | $0.14 | 48,997.0 | +0.00% |
| 2025-08-05 | $16.96 | $16.77 | $0.19 | 56,883.0 | +0.53% |
| 2025-08-04 | $16.98 | $16.65 | $0.3299 | 44,694.0 | +1.02% |
| 2025-08-01 | $16.95 | $16.62 | $0.33 | 49,185.0 | -1.48% |
| 2025-07-31 | $17.07 | $16.89 | $0.1785 | 13,917.0 | -0.24% |
| 2025-07-30 | $17.05 | $16.92 | $0.13 | 17,114.0 | +0.00% |
| 2025-07-29 | $17.04 | $16.91 | $0.1256 | 14,494.0 | -0.06% |
| 2025-07-28 | $17.06 | $16.94 | $0.12 | 22,143.0 | -0.53% |
| 2025-07-25 | $17.10 | $16.93 | $0.17 | 33,490.0 | +0.77% |
| 2025-07-24 | $16.96 | $16.80 | $0.16 | 58,490.0 | +0.42% |
| 2025-07-23 | $16.92 | $16.74 | $0.18 | 35,251.0 | -0.06% |
| 2025-07-22 | $16.93 | $16.73 | $0.1999 | 71,486.0 | +0.18% |
| 2025-07-21 | $16.85 | $16.72 | $0.13 | 38,681.0 | +0.48% |
| 2025-07-18 | $16.77 | $16.65 | $0.12 | 18,022.0 | +0.72% |
| 2025-07-17 | $16.72 | $16.55 | $0.17 | 39,332.0 | +0.00% |
| 2025-07-16 | $16.77 | $16.55 | $0.2198 | 56,650.0 | -0.12% |
Lazard Global Total Return And Income Fund Inc-Aktien (LGI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lazard Global Total Return And Income Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LGI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lazard Global Total Return And Income Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lazard Global Total Return And Income Fund Inc-Aktien (LGI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $17.48 | $16.62 | $0.86 | 667,923.0 | +2.84% |
| 2025-07 | $17.10 | $16.50 | $0.5999 | 912,393.0 | +0.71% |
| 2025-06 | $16.87 | $15.97 | $0.8954 | 1,047,408.0 | +3.77% |
| 2025-05 | $16.29 | $15.30 | $0.99 | 1,067,021.0 | +6.30% |
| 2025-04 | $15.54 | $13.35 | $2.19 | 1,923,691.0 | -1.17% |
| 2025-03 | $16.51 | $15.25 | $1.26 | 1,645,374.0 | -6.04% |
| 2025-02 | $17.11 | $16.25 | $0.86 | 1,057,474.0 | -1.91% |
| 2025-01 | $16.92 | $15.59 | $1.33 | 1,052,083.0 | +4.63% |
Lazard Global Total Return And Income Fund Inc-Aktien (LGI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.16 | $15.75 | $1.41 | 956,724.0 | -4.13% |
| 2024-11 | $17.24 | $16.24 | $1.00 | 1,086,201.0 | -0.18% |
| 2024-10 | $18.23 | $16.67 | $1.56 | 1,123,132.0 | -7.72% |
| 2024-09 | $18.23 | $16.78 | $1.45 | 1,318,272.0 | +5.22% |
| 2024-08 | $17.38 | $15.19 | $2.19 | 885,414.0 | +1.65% |
| 2024-07 | $17.07 | $16.30 | $0.768 | 997,928.0 | +1.80% |
| 2024-06 | $17.05 | $16.30 | $0.7549 | 500,441.0 | +1.90% |
| 2024-05 | $17.00 | $15.51 | $1.49 | 1,064,115.0 | +5.21% |
| 2024-04 | $16.34 | $14.84 | $1.50 | 877,679.0 | -4.84% |
| 2024-03 | $16.68 | $15.79 | $0.8899 | 808,834.0 | +3.29% |
| 2024-02 | $15.87 | $15.05 | $0.8217 | 760,988.0 | +3.00% |
| 2024-01 | $15.55 | $14.87 | $0.68 | 1,019,402.0 | +0.20% |
Lazard Global Total Return And Income Fund Inc-Aktien (LGI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.43 | $14.56 | $0.87 | 676,751.0 | +5.15% |
| 2023-11 | $14.79 | $13.01 | $1.78 | 781,669.0 | +12.25% |
| 2023-10 | $14.00 | $12.65 | $1.35 | 664,192.0 | -6.21% |
| 2023-09 | $15.01 | $13.51 | $1.50 | 629,645.0 | -7.42% |
| 2023-08 | $15.67 | $14.54 | $1.13 | 517,609.0 | -4.72% |
| 2023-07 | $15.89 | $15.21 | $0.68 | 621,799.0 | +0.51% |
| 2023-06 | $15.63 | $14.48 | $1.15 | 715,055.0 | +8.03% |
| 2023-05 | $15.15 | $14.34 | $0.81 | 682,190.0 | -4.05% |
| 2023-04 | $15.56 | $14.75 | $0.81 | 609,286.0 | -2.40% |
| 2023-03 | $15.91 | $14.22 | $1.69 | 888,006.0 | +0.72% |
| 2023-02 | $16.48 | $15.22 | $1.26 | 628,036.0 | -4.43% |
| 2023-01 | $16.05 | $14.60 | $1.45 | 849,578.0 | +9.49% |
1.15%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):