Holen Sie sich die Stockscreener-App
0.65%
Etracs Mvis Business Development Companies Index Etn Due April 26 204-Aktien (BDCZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-18 | $16.80 | $16.30 | $0.50 | 2,838.0 | -0.16% |
| 2025-12-17 | $16.93 | $16.60 | $0.33 | 785.0 | -0.30% |
| 2025-12-16 | $16.91 | $16.85 | $0.06 | 202.0 | -0.61% |
| 2025-12-15 | $16.95 | $16.83 | $0.1232 | 268.0 | -0.83% |
| 2025-12-12 | $17.19 | $16.63 | $0.56 | 1,096.0 | +0.15% |
| 2025-12-11 | $17.23 | $17.07 | $0.16 | 1,209.0 | -0.76% |
| 2025-12-10 | $17.20 | $16.09 | $1.11 | 3,474.0 | +1.27% |
| 2025-12-09 | $17.22 | $16.98 | $0.235 | 839.0 | -0.90% |
| 2025-12-08 | $17.19 | $17.14 | $0.0501 | 464.0 | +0.03% |
| 2025-12-05 | $17.19 | $17.06 | $0.13 | 2,209.0 | +0.30% |
| 2025-12-04 | $17.08 | $16.99 | $0.0931 | 791.0 | +0.36% |
| 2025-12-03 | $17.02 | $16.66 | $0.3613 | 2,919.0 | +1.33% |
| 2025-12-02 | $16.80 | $16.70 | $0.10 | 1,607.0 | +0.32% |
| 2025-12-01 | $16.74 | $16.74 | $0.00 | 60.00 | -0.56% |
| 2025-11-28 | $16.84 | $16.80 | $0.038 | 495.0 | +0.50% |
| 2025-11-26 | $16.79 | $16.50 | $0.285 | 938.0 | +0.76% |
| 2025-11-25 | $16.63 | $16.40 | $0.2283 | 634.0 | +0.92% |
| 2025-11-24 | $16.48 | $16.32 | $0.156 | 945.0 | +1.07% |
| 2025-11-21 | $16.30 | $16.05 | $0.251 | 297.0 | +1.73% |
| 2025-11-20 | $16.16 | $16.02 | $0.1366 | 884.0 | -0.37% |
| 2025-11-19 | $16.11 | $16.07 | $0.044 | 2,825.0 | -0.07% |
Etracs Mvis Business Development Companies Index Etn Due April 26 204-Aktien (BDCZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Etracs Mvis Business Development Companies Index Etn Due April 26 204-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BDCZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Etracs Mvis Business Development Companies Index Etn Due April 26 204-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Etracs Mvis Business Development Companies Index Etn Due April 26 204-Aktien (BDCZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.23 | $16.09 | $1.14 | 21,599.0 | -0.39% |
| 2025-11 | $17.06 | $15.94 | $1.12 | 23,839.0 | +1.43% |
| 2025-10 | $17.18 | $15.11 | $2.07 | 103,798.0 | -3.02% |
| 2025-09 | $19.60 | $16.52 | $3.08 | 91,004.0 | -6.67% |
| 2025-08 | $18.51 | $17.93 | $0.577 | 29,946.0 | +0.21% |
| 2025-07 | $19.12 | $17.88 | $1.24 | 23,769.0 | -0.76% |
| 2025-06 | $18.54 | $16.52 | $2.02 | 32,461.0 | +0.81% |
| 2025-05 | $18.36 | $17.13 | $1.23 | 20,147.0 | +5.15% |
| 2025-04 | $19.40 | $16.31 | $3.09 | 187,186.0 | -9.71% |
| 2025-03 | $20.16 | $18.61 | $1.55 | 38,027.0 | -4.22% |
| 2025-02 | $20.42 | $19.10 | $1.32 | 76,718.0 | +0.78% |
| 2025-01 | $20.00 | $17.50 | $2.50 | 48,618.0 | +2.95% |
Etracs Mvis Business Development Companies Index Etn Due April 26 204-Aktien (BDCZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.45 | $18.73 | $0.7236 | 22,343.0 | +0.09% |
| 2024-11 | $19.50 | $18.16 | $1.34 | 27,136.0 | +3.73% |
| 2024-10 | $20.31 | $18.66 | $1.65 | 41,175.0 | -1.96% |
| 2024-09 | $19.10 | $18.53 | $0.57 | 41,570.0 | +0.67% |
| 2024-08 | $20.28 | $17.53 | $2.75 | 95,440.0 | -1.83% |
| 2024-07 | $20.24 | $19.11 | $1.13 | 29,183.0 | -4.52% |
| 2024-06 | $20.19 | $19.53 | $0.6627 | 42,172.0 | +1.35% |
| 2024-05 | $19.92 | $18.84 | $1.08 | 37,998.0 | +3.33% |
| 2024-04 | $19.48 | $18.65 | $0.83 | 98,015.0 | -1.33% |
| 2024-03 | $19.57 | $18.73 | $0.84 | 71,193.0 | +3.67% |
| 2024-02 | $19.50 | $18.42 | $1.08 | 126,150.0 | +0.08% |
| 2024-01 | $19.52 | $18.36 | $1.16 | 27,265.0 | -0.72% |
Etracs Mvis Business Development Companies Index Etn Due April 26 204-Aktien (BDCZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.18 | $18.14 | $1.04 | 28,851.0 | +3.99% |
| 2023-11 | $20.00 | $17.32 | $2.68 | 77,498.0 | +6.24% |
| 2023-10 | $18.55 | $16.98 | $1.57 | 42,469.0 | -6.98% |
| 2023-09 | $18.57 | $16.30 | $2.27 | 35,219.0 | +1.58% |
| 2023-08 | $18.39 | $17.72 | $0.675 | 76,011.0 | -0.16% |
| 2023-07 | $18.36 | $16.60 | $1.76 | 81,577.0 | +3.07% |
| 2023-06 | $19.27 | $15.68 | $3.59 | 25,693.0 | +4.66% |
| 2023-05 | $16.94 | $14.60 | $2.34 | 56,821.0 | +1.02% |
| 2023-04 | $17.01 | $16.27 | $0.7397 | 69,435.0 | -1.65% |
| 2023-03 | $18.05 | $15.99 | $2.06 | 242,453.0 | -4.87% |
| 2023-02 | $18.03 | $16.62 | $1.41 | 61,461.0 | +1.43% |
| 2023-01 | $17.83 | $16.65 | $1.18 | 83,505.0 | +5.24% |
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):