Holen Sie sich die Stockscreener-App
53.06
0.03%
0.015
Vaneck Clo Etf-Aktien (CLOI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-26 | $53.07 | $53.04 | $0.03 | 98,546.0 | +0.03% |
| 2025-08-25 | $53.05 | $53.02 | $0.03 | 93,160.0 | -0.01% |
| 2025-08-22 | $53.05 | $52.99 | $0.06 | 111,405.0 | +0.09% |
| 2025-08-21 | $53.03 | $52.96 | $0.07 | 180,492.0 | -0.02% |
| 2025-08-20 | $53.01 | $52.94 | $0.07 | 230,305.0 | +0.11% |
| 2025-08-19 | $53.00 | $52.93 | $0.07 | 329,884.0 | +0.04% |
| 2025-08-18 | $53.00 | $52.90 | $0.10 | 126,775.0 | -0.09% |
| 2025-08-15 | $52.99 | $52.90 | $0.0929 | 249,206.0 | +0.15% |
| 2025-08-14 | $52.97 | $52.90 | $0.0699 | 110,540.0 | -0.04% |
| 2025-08-13 | $52.96 | $52.90 | $0.0626 | 176,358.0 | -0.04% |
| 2025-08-12 | $52.95 | $52.90 | $0.05 | 153,386.0 | +0.13% |
| 2025-08-11 | $52.94 | $52.84 | $0.0999 | 340,632.0 | -0.02% |
| 2025-08-08 | $52.89 | $52.85 | $0.04 | 103,305.0 | +0.04% |
| 2025-08-07 | $52.88 | $52.79 | $0.0903 | 215,575.0 | +0.00% |
| 2025-08-06 | $52.92 | $52.81 | $0.11 | 207,451.0 | +0.08% |
| 2025-08-05 | $52.90 | $52.82 | $0.08 | 578,309.0 | -0.13% |
| 2025-08-04 | $52.89 | $52.81 | $0.08 | 101,462.0 | +0.13% |
| 2025-08-01 | $52.86 | $52.79 | $0.0699 | 93,597.0 | -0.38% |
| 2025-07-31 | $53.10 | $53.02 | $0.08 | 378,308.0 | -0.09% |
| 2025-07-30 | $53.07 | $53.02 | $0.0504 | 78,257.0 | +0.08% |
| 2025-07-29 | $53.07 | $52.99 | $0.0755 | 75,779.0 | +0.09% |
Vaneck Clo Etf-Aktien (CLOI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaneck Clo Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CLOI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaneck Clo Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaneck Clo Etf-Aktien (CLOI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $53.07 | $52.79 | $0.28 | 3,598,934.0 | +0.08% |
| 2025-07 | $53.10 | $52.66 | $0.44 | 3,031,910.0 | +0.13% |
| 2025-06 | $53.02 | $52.66 | $0.3634 | 4,221,733.0 | -0.04% |
| 2025-05 | $53.05 | $52.50 | $0.55 | 5,858,088.0 | +0.28% |
| 2025-04 | $52.88 | $50.12 | $2.76 | 9,278,320.0 | -0.04% |
| 2025-03 | $53.02 | $52.68 | $0.34 | 4,560,560.0 | -0.53% |
| 2025-02 | $53.12 | $52.89 | $0.23 | 4,751,555.0 | -0.08% |
| 2025-01 | $53.20 | $52.75 | $0.45 | 4,467,104.0 | +0.74% |
Vaneck Clo Etf-Aktien (CLOI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $53.12 | $52.70 | $0.42 | 3,798,353.0 | -0.76% |
| 2024-11 | $53.21 | $52.81 | $0.40 | 3,350,044.0 | +0.17% |
| 2024-10 | $53.18 | $52.76 | $0.42 | 3,671,173.0 | +0.04% |
| 2024-09 | $53.14 | $52.72 | $0.4191 | 2,724,066.0 | +0.08% |
| 2024-08 | $53.02 | $52.65 | $0.37 | 1,649,632.0 | +0.04% |
| 2024-07 | $53.03 | $52.67 | $0.36 | 2,103,682.0 | +0.08% |
| 2024-06 | $52.97 | $52.67 | $0.30 | 1,419,195.0 | -0.04% |
| 2024-05 | $53.01 | $52.52 | $0.49 | 2,181,416.0 | +0.40% |
| 2024-04 | $52.93 | $52.51 | $0.42 | 1,134,787.0 | -0.13% |
| 2024-03 | $52.98 | $52.33 | $0.65 | 572,714.0 | +0.35% |
| 2024-02 | $52.67 | $52.28 | $0.395 | 976,197.0 | +0.01% |
| 2024-01 | $52.72 | $52.06 | $0.655 | 701,981.0 | +0.97% |
Vaneck Clo Etf-Aktien (CLOI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $52.50 | $52.07 | $0.43 | 1,154,058.0 | -0.28% |
| 2023-11 | $52.44 | $51.88 | $0.56 | 1,607,044.0 | +0.23% |
| 2023-10 | $52.31 | $51.91 | $0.40 | 1,116,966.0 | +0.00% |
0.26%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):