Holen Sie sich die Stockscreener-App
50.24
1.21%
-0.4801
Nxg Nextgen Infrastructure Income Fund-Aktien (NXG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $50.65 | $49.90 | $0.7545 | 8,518.0 | -1.54% |
| 2025-11-03 | $50.87 | $49.62 | $1.25 | 53,475.0 | +1.30% |
| 2025-10-31 | $50.17 | $49.59 | $0.58 | 30,404.0 | +1.34% |
| 2025-10-30 | $49.98 | $49.35 | $0.6269 | 37,063.0 | -0.70% |
| 2025-10-29 | $50.11 | $49.40 | $0.71 | 45,052.0 | +0.79% |
| 2025-10-28 | $49.60 | $48.95 | $0.6593 | 38,648.0 | +0.24% |
| 2025-10-27 | $49.30 | $48.91 | $0.39 | 33,264.0 | +1.03% |
| 2025-10-24 | $48.94 | $48.36 | $0.58 | 27,873.0 | +0.81% |
| 2025-10-23 | $48.69 | $47.86 | $0.8273 | 48,848.0 | -0.01% |
| 2025-10-22 | $49.49 | $47.10 | $2.39 | 66,132.0 | -0.89% |
| 2025-10-21 | $49.20 | $48.56 | $0.6384 | 53,065.0 | +0.00% |
| 2025-10-20 | $49.49 | $48.60 | $0.89 | 56,990.0 | +1.01% |
| 2025-10-17 | $49.06 | $48.01 | $1.05 | 35,877.0 | -0.78% |
| 2025-10-16 | $49.82 | $48.36 | $1.46 | 48,743.0 | -1.84% |
| 2025-10-15 | $50.46 | $49.24 | $1.22 | 33,434.0 | -0.21% |
| 2025-10-14 | $50.12 | $49.24 | $0.8755 | 59,766.0 | -0.62% |
| 2025-10-13 | $50.27 | $49.52 | $0.755 | 54,974.0 | +1.50% |
| 2025-10-10 | $50.39 | $49.13 | $1.26 | 42,527.0 | -1.57% |
| 2025-10-09 | $50.50 | $49.75 | $0.75 | 37,094.0 | +0.09% |
| 2025-10-08 | $50.20 | $49.74 | $0.46 | 36,144.0 | +0.91% |
| 2025-10-07 | $50.14 | $49.40 | $0.74 | 58,041.0 | -0.10% |
Nxg Nextgen Infrastructure Income Fund-Aktien (NXG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nxg Nextgen Infrastructure Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NXG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nxg Nextgen Infrastructure Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nxg Nextgen Infrastructure Income Fund-Aktien (NXG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $50.87 | $49.62 | $1.25 | 61,993.0 | -0.26% |
| 2025-10 | $50.50 | $47.10 | $3.40 | 996,437.0 | +2.71% |
| 2025-09 | $49.35 | $45.80 | $3.55 | 999,962.0 | +3.55% |
| 2025-08 | $53.18 | $45.05 | $8.13 | 1,224,905.0 | -11.32% |
| 2025-07 | $53.38 | $46.25 | $7.13 | 1,331,144.0 | +5.57% |
| 2025-06 | $51.41 | $46.90 | $4.51 | 654,065.0 | +6.80% |
| 2025-05 | $49.55 | $44.17 | $5.38 | 620,398.0 | +6.73% |
| 2025-04 | $48.30 | $35.22 | $13.08 | 1,120,507.0 | -6.23% |
| 2025-03 | $49.30 | $43.46 | $5.84 | 1,119,653.0 | -1.36% |
| 2025-02 | $50.80 | $45.21 | $5.59 | 527,294.0 | -1.18% |
| 2025-01 | $52.79 | $45.51 | $7.28 | 720,181.0 | +5.42% |
Nxg Nextgen Infrastructure Income Fund-Aktien (NXG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $53.84 | $40.22 | $13.62 | 936,410.0 | -15.08% |
| 2024-11 | $53.56 | $43.17 | $10.39 | 512,993.0 | +23.56% |
| 2024-10 | $45.47 | $42.00 | $3.47 | 787,026.0 | +3.59% |
| 2024-09 | $41.77 | $39.68 | $2.09 | 664,197.0 | +3.44% |
| 2024-08 | $40.40 | $34.83 | $5.57 | 794,126.0 | +2.85% |
| 2024-07 | $42.28 | $38.22 | $4.06 | 872,688.0 | -5.33% |
| 2024-06 | $43.65 | $38.97 | $4.68 | 872,552.0 | -0.88% |
| 2024-05 | $42.17 | $38.37 | $3.80 | 423,165.0 | +5.50% |
| 2024-04 | $41.50 | $36.51 | $4.99 | 598,180.0 | +1.98% |
| 2024-03 | $38.99 | $35.33 | $3.66 | 608,769.0 | +9.80% |
| 2024-02 | $35.52 | $34.09 | $1.44 | 358,139.0 | +3.96% |
| 2024-01 | $36.60 | $32.04 | $4.56 | 538,664.0 | -4.19% |
Nxg Nextgen Infrastructure Income Fund-Aktien (NXG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.23 | $32.13 | $4.10 | 607,819.0 | +11.17% |
| 2023-11 | $34.68 | $30.32 | $4.36 | 547,658.0 | -3.72% |
| 2023-10 | $38.12 | $30.75 | $7.37 | 485,050.0 | -11.45% |
| 2023-09 | $42.29 | $37.30 | $4.99 | 397,923.0 | +0.00% |
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):