Stockscreener 앱 받기
6.73
0.74%
-0.05
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $6.86 | $6.72 | $0.14 | 61,149.0 | -0.74% |
| 2025-12-16 | $6.93 | $6.78 | $0.15 | 114,681.0 | -1.60% |
| 2025-12-15 | $6.96 | $6.88 | $0.085 | 114,863.0 | -0.29% |
| 2025-12-12 | $7.04 | $6.86 | $0.1849 | 83,164.0 | -1.00% |
| 2025-12-11 | $7.02 | $6.97 | $0.0509 | 126,291.0 | -1.13% |
| 2025-12-10 | $7.11 | $7.00 | $0.11 | 515,473.0 | +1.29% |
| 2025-12-09 | $7.03 | $6.92 | $0.11 | 83,942.0 | -0.36% |
| 2025-12-08 | $7.00 | $6.67 | $0.33 | 291,695.0 | +1.82% |
| 2025-12-05 | $6.92 | $6.86 | $0.0643 | 91,944.0 | +0.59% |
| 2025-12-04 | $6.83 | $6.79 | $0.04 | 67,288.0 | +0.44% |
| 2025-12-03 | $6.80 | $6.73 | $0.07 | 84,447.0 | +0.74% |
| 2025-12-02 | $6.78 | $6.72 | $0.06 | 117,728.0 | +0.45% |
| 2025-12-01 | $6.75 | $6.71 | $0.04 | 49,283.0 | -0.15% |
| 2025-11-28 | $6.76 | $6.69 | $0.07 | 127,480.0 | +0.45% |
| 2025-11-26 | $6.71 | $6.64 | $0.065 | 113,938.0 | +2.13% |
| 2025-11-25 | $6.59 | $6.50 | $0.095 | 52,154.0 | +0.61% |
| 2025-11-24 | $6.52 | $6.42 | $0.10 | 125,018.0 | +0.46% |
| 2025-11-21 | $6.53 | $6.41 | $0.12 | 70,792.0 | -0.15% |
| 2025-11-20 | $6.66 | $6.50 | $0.16 | 65,907.0 | -1.07% |
| 2025-11-19 | $6.66 | $6.52 | $0.14 | 171,523.0 | -1.20% |
| 2025-11-18 | $6.66 | $6.59 | $0.07 | 86,939.0 | -0.30% |
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 연도별 가격 이력
이 심층 분석에서는 Abrdn Emerging Markets Ex China Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Emerging Markets Ex China Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.11 | $6.67 | $0.44 | 1,863,097.0 | +0.00% |
| 2025-11 | $7.01 | $6.41 | $0.6047 | 1,830,914.0 | -2.60% |
| 2025-10 | $7.29 | $6.26 | $1.03 | 2,912,034.0 | +6.64% |
| 2025-09 | $6.59 | $6.04 | $0.555 | 2,356,857.0 | +6.06% |
| 2025-08 | $6.24 | $5.96 | $0.285 | 2,242,700.0 | +1.16% |
| 2025-07 | $6.22 | $5.83 | $0.39 | 4,048,623.0 | +1.68% |
| 2025-06 | $5.96 | $5.42 | $0.545 | 2,459,290.0 | +9.80% |
| 2025-05 | $5.52 | $5.16 | $0.36 | 2,492,757.0 | +4.64% |
| 2025-04 | $5.17 | $4.42 | $0.745 | 4,470,920.0 | +4.23% |
| 2025-03 | $5.24 | $4.93 | $0.3085 | 5,725,214.0 | -3.31% |
| 2025-02 | $5.67 | $5.08 | $0.5815 | 5,901,952.0 | -3.93% |
| 2025-01 | $5.45 | $5.08 | $0.365 | 4,161,093.0 | +2.89% |
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.54 | $5.18 | $0.36 | 2,849,671.0 | -0.57% |
| 2024-11 | $5.55 | $5.18 | $0.37 | 1,677,882.0 | -2.78% |
| 2024-10 | $5.84 | $5.33 | $0.515 | 1,773,181.0 | -4.35% |
| 2024-09 | $5.77 | $5.16 | $0.61 | 1,498,515.0 | +4.26% |
| 2024-08 | $5.44 | $4.83 | $0.61 | 1,068,929.0 | +1.98% |
| 2024-07 | $5.53 | $5.15 | $0.375 | 962,380.0 | +0.36% |
| 2024-06 | $5.34 | $5.16 | $0.185 | 941,301.0 | +2.74% |
| 2024-05 | $5.39 | $5.02 | $0.3702 | 1,809,898.0 | +2.39% |
| 2024-04 | $5.13 | $4.85 | $0.285 | 2,911,192.0 | -0.59% |
| 2024-03 | $5.24 | $4.95 | $0.29 | 1,751,160.0 | +0.20% |
| 2024-02 | $5.13 | $4.81 | $0.32 | 1,701,702.0 | +4.78% |
| 2024-01 | $5.05 | $4.72 | $0.33 | 2,347,418.0 | -5.87% |
Abrdn Emerging Markets Ex China Fund Inc 주식 (AEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.14 | $4.82 | $0.32 | 2,480,434.0 | +3.55% |
| 2023-11 | $5.00 | $4.41 | $0.59 | 1,460,477.0 | +11.65% |
| 2023-10 | $4.81 | $4.40 | $0.41 | 1,611,568.0 | -7.34% |
| 2023-09 | $5.24 | $4.66 | $0.5789 | 1,167,244.0 | -7.20% |
| 2023-08 | $5.45 | $4.99 | $0.46 | 932,333.0 | -6.38% |
| 2023-07 | $5.52 | $5.05 | $0.47 | 1,230,635.0 | +5.78% |
| 2023-06 | $5.53 | $4.99 | $0.54 | 637,481.0 | +4.01% |
| 2023-05 | $5.19 | $4.97 | $0.22 | 474,898.0 | -1.96% |
| 2023-04 | $5.43 | $4.89 | $0.54 | 794,308.0 | -5.04% |
| 2023-03 | $5.40 | $4.93 | $0.47 | 1,354,035.0 | +4.89% |
| 2023-02 | $5.83 | $5.11 | $0.72 | 1,275,861.0 | -9.40% |
| 2023-01 | $5.83 | $5.09 | $0.74 | 1,457,252.0 | +9.51% |
0.17%
0.44%
자본화:
|
볼륨(24시간):