Deutsche Märkte schließen in 2 Stunden 2 Minuten

Abrdn Asia-Pacific Income Fund Inc (FAX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,6300+0,0100 (+0,38%)
Börsenschluss: 04:00PM EDT
2,6342 +0,00 (+0,16%)
Vorbörslich: 09:09AM EDT
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 20242,64002,65002,61002,63002,6300547.400
24. Juni 20242,65002,66002,62002,62002,6200753.600
21. Juni 20242,66002,67002,65002,66002,6600311.900
21. Juni 20240.028 Dividende
20. Juni 20242,70002,72002,69002,70002,6720562.500
18. Juni 20242,69002,72002,67002,72002,6918652.200
17. Juni 20242,67002,70002,66002,70002,6720405.300
14. Juni 20242,70002,70002,65002,66002,6324559.500
13. Juni 20242,69002,70002,67002,70002,6720907.100
12. Juni 20242,68002,69002,67002,68002,6522717.300
11. Juni 20242,66002,67002,66002,67002,6423445.100
10. Juni 20242,65002,66002,64002,65002,6225359.100
07. Juni 20242,64002,66002,62002,63002,6027559.700
06. Juni 20242,64002,67002,63002,64002,6126484.000
05. Juni 20242,64002,68002,64002,66002,6324611.300
04. Juni 20242,65002,66002,62002,65002,6225426.200
03. Juni 20242,64002,66002,63002,64002,6126503.900
31. Mai 20242,64002,66002,63002,65002,6225859.200
30. Mai 20242,61002,63002,60002,61002,5829530.900
29. Mai 20242,64002,65002,60002,61002,5829519.300
28. Mai 20242,68002,68002,63002,65002,6225567.100
24. Mai 20242,66002,67002,63002,66002,6324774.300
23. Mai 20242,66002,68002,65002,66002,63241.753.800
22. Mai 20242,65002,67002,64002,66002,6324833.400
22. Mai 20240.028 Dividende
21. Mai 20242,64002,68002,63002,68002,6245881.800
20. Mai 20242,61002,64002,61002,64002,5853856.600
17. Mai 20242,60002,62002,59002,59002,5364826.700
16. Mai 20242,64002,65002,60002,62002,56571.166.500
15. Mai 20242,61002,65002,61002,65002,59511.157.700
14. Mai 20242,58002,61002,57002,60002,5462683.800
13. Mai 20242,58002,59002,56002,58002,5266726.300
10. Mai 20242,62002,63002,56002,58002,52661.001.200
09. Mai 20242,61002,62002,60002,61002,5559546.400
08. Mai 20242,56002,60002,56002,60002,5462605.000
07. Mai 20242,62002,62002,56002,57002,51682.131.800
06. Mai 20242,58002,61002,58002,61002,55591.000.200
03. Mai 20242,55002,58002,55002,57002,5168787.900
02. Mai 20242,51002,54002,51002,54002,4874528.600
01. Mai 20242,51002,52002,48002,50002,44821.229.800
30. Apr. 20242,54002,56002,49002,50002,44821.454.900
29. Apr. 20242,58002,58002,51002,52002,46781.229.200
26. Apr. 20242,54002,57002,54002,57002,5168396.200
25. Apr. 20242,52002,53002,49002,52002,4678660.300
24. Apr. 20242,58002,60002,50002,53002,47761.711.100
23. Apr. 20242,58002,59002,57002,58002,5266660.900
22. Apr. 20242,55002,58002,53002,58002,5266575.700
22. Apr. 20240.028 Dividende
19. Apr. 20242,60002,60002,55002,57002,4894812.000
18. Apr. 20242,61002,62002,59002,60002,5184539.300
17. Apr. 20242,58002,60002,57002,59002,5087732.300
16. Apr. 20242,58002,60002,53002,58002,49901.395.800
15. Apr. 20242,62002,63002,56002,59002,50871.250.200
12. Apr. 20242,64002,65002,62002,63002,5475934.600
11. Apr. 20242,69002,70002,63002,66002,57651.232.000
10. Apr. 20242,69002,71002,67002,68002,5959556.800
09. Apr. 20242,71002,73002,69002,70002,6153611.000
08. Apr. 20242,69002,71002,67002,71002,6250706.600
05. Apr. 20242,68002,70002,67002,68002,5959820.100
04. Apr. 20242,68002,71002,67002,69002,6056821.600
03. Apr. 20242,71002,74002,67002,69002,6056963.200
02. Apr. 20242,78002,79002,70002,72002,63461.973.800
01. Apr. 20242,79002,80002,77002,78002,6928585.500
28. März 20242,79002,80002,76002,80002,71211.085.500
27. März 20242,75002,77002,74002,77002,6831425.900
26. März 20242,75002,76002,74002,75002,6637536.000
25. März 20242,74002,74002,72002,73002,6443270.300
22. März 20242,74002,75002,72002,73002,6443350.200
21. März 20242,75002,76002,71002,73002,6443513.200
20. März 20242,73002,75002,72002,75002,6637563.500
20. März 20240.028 Dividende
19. März 20242,76002,76002,73002,75002,6366511.100
18. März 20242,74002,76002,74002,75002,6366572.600
15. März 20242,72002,74002,70002,74002,6270271.500
14. März 20242,74002,75002,70002,72002,6078598.000
13. März 20242,73002,75002,71002,73002,6174957.200
12. März 20242,70002,74002,69002,74002,62701.074.600
11. März 20242,68002,70002,68002,70002,5886395.200
08. März 20242,70002,71002,68002,69002,5791586.600
07. März 20242,70002,71002,68002,69002,5791660.200
06. März 20242,68002,70002,67002,68002,5695562.800
05. März 20242,71002,73002,67002,69002,5791719.900
04. März 20242,72002,74002,71002,73002,6174505.300
01. März 20242,69002,74002,69002,72002,6078720.200
29. Feb. 20242,71002,71002,68002,69002,5791501.600
28. Feb. 20242,68002,70002,67002,68002,5695539.700
27. Feb. 20242,67002,68002,65002,68002,5695557.400
26. Feb. 20242,67002,68002,64002,65002,5407401.900
23. Feb. 20242,66002,69002,65002,67002,5599635.100
22. Feb. 20242,67002,68002,63002,66002,5503472.500
21. Feb. 20242,64002,69002,63002,66002,5503758.100
21. Feb. 20240.028 Dividende
20. Feb. 20242,69002,69002,66002,67002,5330519.700
16. Feb. 20242,69002,70002,67002,67002,5330616.700
15. Feb. 20242,68002,71002,68002,70002,5615503.400
14. Feb. 20242,68002,70002,67002,68002,5425631.400
13. Feb. 20242,67002,69002,67002,68002,5425633.400
12. Feb. 20242,67002,69002,67002,68002,5425646.300
09. Feb. 20242,69002,69002,66002,67002,5330396.300
08. Feb. 20242,67002,70002,65002,68002,5425393.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...