Holen Sie sich die Stockscreener-App
43.37
0.31%
-0.135
Doubleline Opportunistic Core Bond Etf-Aktien (DBND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $43.37 | $43.34 | $0.0299 | 4,704.0 | -0.29% |
| 2026-10-13 | $43.53 | $43.47 | $0.0599 | 89,952.0 | +0.07% |
| 2026-10-12 | $43.47 | $43.32 | $0.154 | 73,422.0 | +0.06% |
| 2026-10-09 | $43.47 | $43.41 | $0.06 | 113,852.0 | -0.13% |
| 2026-10-08 | $43.50 | $43.31 | $0.19 | 76,759.0 | +0.25% |
| 2026-10-07 | $43.41 | $43.22 | $0.195 | 79,187.0 | -0.03% |
| 2026-10-06 | $43.43 | $43.32 | $0.11 | 111,516.0 | +0.25% |
| 2026-10-05 | $43.38 | $43.22 | $0.16 | 147,182.0 | -0.08% |
| 2026-10-02 | $43.47 | $43.30 | $0.175 | 252,965.0 | -0.16% |
| 2026-10-01 | $43.41 | $43.18 | $0.23 | 126,674.0 | -0.18% |
| 2026-09-30 | $43.75 | $43.41 | $0.3379 | 54,374.0 | -0.09% |
| 2026-09-29 | $43.64 | $43.42 | $0.215 | 161,369.0 | -0.07% |
| 2026-09-28 | $43.66 | $43.51 | $0.1548 | 108,965.0 | -0.45% |
| 2026-09-25 | $43.76 | $43.62 | $0.14 | 57,201.0 | +0.13% |
| 2026-09-24 | $43.88 | $43.69 | $0.1879 | 51,576.0 | -0.46% |
| 2026-09-23 | $44.15 | $43.85 | $0.30 | 182,810.0 | -0.71% |
| 2026-09-22 | $44.25 | $44.16 | $0.0899 | 48,382.0 | +0.06% |
| 2026-09-21 | $44.21 | $44.15 | $0.06 | 90,549.0 | +0.16% |
| 2026-09-18 | $44.17 | $44.11 | $0.0606 | 42,912.0 | -0.32% |
| 2026-09-17 | $44.25 | $44.20 | $0.055 | 48,901.0 | +0.36% |
| 2026-09-16 | $44.26 | $44.09 | $0.17 | 71,600.0 | -0.14% |
| 2026-09-15 | $44.16 | $44.10 | $0.06 | 123,834.0 | -0.06% |
Doubleline Opportunistic Core Bond Etf-Aktien (DBND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Doubleline Opportunistic Core Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DBND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Doubleline Opportunistic Core Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Doubleline Opportunistic Core Bond Etf-Aktien (DBND) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $43.53 | $43.18 | $0.35 | 1,076,213.0 | -0.25% |
| 2026-09 | $44.73 | $43.41 | $1.32 | 1,964,133.0 | -3.11% |
| 2026-08 | $45.32 | $44.74 | $0.575 | 2,047,418.0 | -0.08% |
| 2026-07 | $45.42 | $44.85 | $0.57 | 1,429,455.0 | -1.49% |
| 2026-06 | $45.75 | $45.15 | $0.60 | 1,567,466.0 | -0.13% |
| 2026-05 | $45.86 | $45.03 | $0.83 | 1,571,608.0 | -0.29% |
| 2026-04 | $46.18 | $45.55 | $0.625 | 1,060,286.0 | -0.05% |
| 2026-03 | $46.74 | $45.37 | $1.37 | 2,577,181.0 | -2.42% |
| 2026-02 | $46.96 | $46.24 | $0.715 | 1,741,153.0 | +0.87% |
| 2026-01 | $46.61 | $46.26 | $0.3499 | 1,310,014.0 | +0.38% |
Doubleline Opportunistic Core Bond Etf-Aktien (DBND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $47.05 | $46.20 | $0.85 | 1,032,085.0 | -0.58% |
| 2025-11 | $46.76 | $46.15 | $0.61 | 1,344,541.0 | +0.27% |
| 2025-10 | $46.90 | $46.40 | $0.50 | 1,085,707.0 | +0.09% |
| 2025-09 | $46.83 | $46.02 | $0.8085 | 1,230,166.0 | +0.42% |
| 2025-08 | $46.37 | $45.94 | $0.43 | 1,386,738.0 | +0.95% |
| 2025-07 | $46.07 | $45.51 | $0.56 | 943,610.0 | -0.74% |
| 2025-06 | $46.24 | $45.30 | $0.94 | 943,287.0 | +1.20% |
| 2025-05 | $45.98 | $45.12 | $0.865 | 832,129.0 | -0.95% |
| 2025-04 | $46.50 | $44.92 | $1.58 | 1,638,812.0 | -0.09% |
| 2025-03 | $46.27 | $45.81 | $0.46 | 1,051,532.0 | -0.41% |
| 2025-02 | $46.36 | $45.24 | $1.12 | 1,108,131.0 | +1.60% |
| 2025-01 | $45.72 | $44.83 | $0.889 | 1,507,696.0 | +0.76% |
Doubleline Opportunistic Core Bond Etf-Aktien (DBND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.30 | $45.07 | $1.23 | 931,673.0 | -2.12% |
| 2024-11 | $46.26 | $45.45 | $0.81 | 1,153,035.0 | +0.59% |
| 2024-10 | $47.32 | $45.87 | $1.45 | 934,803.0 | -2.89% |
| 2024-09 | $47.60 | $46.78 | $0.8199 | 794,125.0 | +1.02% |
| 2024-08 | $47.11 | $46.18 | $0.93 | 1,063,628.0 | +1.25% |
| 2024-07 | $46.30 | $44.90 | $1.40 | 616,428.0 | +1.98% |
| 2024-06 | $45.94 | $44.97 | $0.97 | 417,233.0 | +0.58% |
| 2024-05 | $45.45 | $44.44 | $1.01 | 546,730.0 | +1.19% |
| 2024-04 | $45.54 | $44.46 | $1.08 | 841,658.0 | -2.77% |
| 2024-03 | $45.99 | $45.35 | $0.6443 | 638,449.0 | +0.48% |
| 2024-02 | $46.41 | $45.22 | $1.19 | 925,914.0 | -1.34% |
| 2024-01 | $46.32 | $45.66 | $0.6577 | 642,435.0 | +0.05% |
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):