Holen Sie sich die Stockscreener-App
27.07
0.30%
0.095
Handel nachbörslich:
27.09
0.015
+0.06%
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $27.12 | $26.92 | $0.20 | 263,760.0 | +0.37% |
| 2026-05-22 | $27.10 | $26.90 | $0.20 | 265,935.0 | +0.30% |
| 2026-05-21 | $26.92 | $26.65 | $0.2699 | 223,285.0 | +0.15% |
| 2026-05-20 | $26.95 | $26.65 | $0.2999 | 279,288.0 | +0.79% |
| 2026-05-19 | $26.79 | $26.50 | $0.2937 | 256,763.0 | -0.07% |
| 2026-05-18 | $26.80 | $26.53 | $0.27 | 328,968.0 | -0.60% |
| 2026-05-15 | $27.01 | $26.75 | $0.2598 | 220,682.0 | -0.85% |
| 2026-05-14 | $27.12 | $26.90 | $0.225 | 291,632.0 | +0.22% |
| 2026-05-13 | $27.24 | $26.90 | $0.34 | 258,146.0 | -0.95% |
| 2026-05-12 | $27.29 | $26.90 | $0.39 | 265,398.0 | -0.15% |
| 2026-05-11 | $27.31 | $27.00 | $0.3093 | 331,451.0 | +1.15% |
| 2026-05-08 | $27.22 | $26.96 | $0.2599 | 289,925.0 | +0.00% |
| 2026-05-07 | $27.34 | $26.90 | $0.44 | 268,536.0 | -0.77% |
| 2026-05-06 | $27.35 | $27.13 | $0.22 | 325,494.0 | -0.11% |
| 2026-05-05 | $27.30 | $27.02 | $0.2799 | 215,535.0 | +0.89% |
| 2026-05-04 | $27.18 | $26.78 | $0.40 | 219,435.0 | -0.33% |
| 2026-05-01 | $27.33 | $26.97 | $0.36 | 312,825.0 | +0.04% |
| 2026-04-30 | $27.20 | $26.53 | $0.67 | 429,438.0 | +1.92% |
| 2026-04-29 | $26.62 | $26.36 | $0.265 | 260,468.0 | +0.26% |
| 2026-04-28 | $26.49 | $26.33 | $0.16 | 263,086.0 | +0.68% |
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cohen Steers Infrastructure Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UTF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cohen Steers Infrastructure Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $27.35 | $26.50 | $0.85 | 4,617,058.0 | +0.04% |
| 2026-04 | $27.20 | $25.98 | $1.22 | 6,857,235.0 | +4.60% |
| 2026-03 | $27.33 | $25.06 | $2.27 | 7,708,194.0 | -4.43% |
| 2026-02 | $27.12 | $25.71 | $1.41 | 7,179,552.0 | +4.76% |
| 2026-01 | $25.99 | $23.86 | $2.13 | 7,701,821.0 | +7.22% |
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.55 | $23.47 | $1.08 | 8,744,425.0 | -1.22% |
| 2025-11 | $24.64 | $23.42 | $1.22 | 7,763,996.0 | +4.23% |
| 2025-10 | $24.99 | $23.50 | $1.49 | 15,379,731.0 | -4.76% |
| 2025-09 | $26.58 | $23.81 | $2.77 | 11,533,333.0 | -6.98% |
| 2025-08 | $27.25 | $26.40 | $0.85 | 3,580,241.0 | +0.34% |
| 2025-07 | $27.17 | $26.33 | $0.84 | 3,712,654.0 | -1.41% |
| 2025-06 | $26.95 | $25.81 | $1.14 | 3,538,789.0 | +2.82% |
| 2025-05 | $26.28 | $24.95 | $1.33 | 3,924,328.0 | +3.27% |
| 2025-04 | $25.93 | $22.05 | $3.88 | 6,024,923.0 | -0.67% |
| 2025-03 | $25.73 | $24.13 | $1.60 | 4,371,304.0 | +3.65% |
| 2025-02 | $24.85 | $24.00 | $0.85 | 3,708,669.0 | +0.78% |
| 2025-01 | $24.74 | $23.32 | $1.42 | 4,298,921.0 | +1.75% |
Cohen Steers Infrastructure Fund Inc-Aktien (UTF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.21 | $23.13 | $3.08 | 4,398,840.0 | -8.89% |
| 2024-11 | $26.30 | $24.75 | $1.55 | 3,175,503.0 | +4.38% |
| 2024-10 | $26.31 | $25.08 | $1.23 | 3,886,772.0 | -3.50% |
| 2024-09 | $26.07 | $24.86 | $1.21 | 3,716,278.0 | +4.45% |
| 2024-08 | $25.00 | $23.76 | $1.24 | 4,038,756.0 | +2.30% |
| 2024-07 | $24.50 | $22.20 | $2.30 | 4,250,803.0 | +8.36% |
| 2024-06 | $23.77 | $22.10 | $1.67 | 3,142,258.0 | -5.23% |
| 2024-05 | $23.76 | $22.52 | $1.24 | 3,618,975.0 | +4.04% |
| 2024-04 | $23.87 | $21.26 | $2.61 | 5,127,728.0 | -3.27% |
| 2024-03 | $23.84 | $21.84 | $2.00 | 4,579,232.0 | +8.02% |
| 2024-02 | $22.54 | $21.41 | $1.12 | 4,630,583.0 | -0.23% |
| 2024-01 | $22.41 | $20.56 | $1.85 | 7,170,978.0 | +2.97% |
0.68%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):