Holen Sie sich die Stockscreener-App
46.54
0.17%
0.0771
Doubleline Opportunistic Core Bond Etf-Aktien (DBND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-18 | $46.55 | $46.49 | $0.059 | 31,749.0 | +0.17% |
| 2025-12-17 | $46.46 | $46.42 | $0.04 | 74,665.0 | -0.00% |
| 2025-12-16 | $46.46 | $46.38 | $0.085 | 39,355.0 | +0.20% |
| 2025-12-15 | $46.42 | $46.34 | $0.0785 | 55,118.0 | +0.12% |
| 2025-12-12 | $46.34 | $46.31 | $0.025 | 38,258.0 | -0.17% |
| 2025-12-11 | $46.45 | $46.37 | $0.08 | 82,732.0 | +0.00% |
| 2025-12-10 | $46.39 | $46.22 | $0.1736 | 50,963.0 | +0.31% |
| 2025-12-09 | $46.31 | $46.23 | $0.0841 | 33,405.0 | -0.09% |
| 2025-12-08 | $46.32 | $46.26 | $0.065 | 34,488.0 | -0.14% |
| 2025-12-05 | $46.42 | $46.34 | $0.0757 | 70,065.0 | -0.18% |
| 2025-12-04 | $46.47 | $46.42 | $0.0499 | 58,182.0 | -0.13% |
| 2025-12-03 | $46.50 | $46.44 | $0.06 | 53,583.0 | +0.12% |
| 2025-12-02 | $46.45 | $46.36 | $0.09 | 71,369.0 | +0.12% |
| 2025-12-01 | $47.05 | $46.37 | $0.68 | 39,787.0 | -0.67% |
| 2025-11-28 | $46.73 | $46.65 | $0.0799 | 30,675.0 | -0.13% |
| 2025-11-26 | $46.76 | $46.66 | $0.0965 | 63,537.0 | +0.09% |
| 2025-11-25 | $46.74 | $46.64 | $0.1009 | 53,507.0 | +0.24% |
| 2025-11-24 | $46.61 | $46.58 | $0.035 | 58,475.0 | +0.10% |
| 2025-11-21 | $46.62 | $46.48 | $0.1358 | 374,276.0 | +0.23% |
| 2025-11-20 | $46.46 | $46.41 | $0.0499 | 34,205.0 | +0.16% |
| 2025-11-19 | $46.44 | $46.37 | $0.07 | 64,323.0 | -0.05% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $47.05 | $46.22 | $0.8336 | 765,468.0 | -0.35% |
| 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% |
Doubleline Opportunistic Core Bond Etf-Aktien (DBND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.48 | $44.71 | $1.77 | 427,229.0 | +2.97% |
| 2023-11 | $45.06 | $43.05 | $2.01 | 1,718,186.0 | +4.08% |
| 2023-10 | $43.93 | $42.85 | $1.08 | 594,565.0 | -2.18% |
| 2023-09 | $45.25 | $43.91 | $1.34 | 611,111.0 | -2.99% |
| 2023-08 | $45.62 | $44.60 | $1.02 | 1,402,270.0 | -0.93% |
| 2023-07 | $46.30 | $45.40 | $0.90 | 758,757.0 | -0.59% |
| 2023-06 | $46.36 | $45.88 | $0.48 | 568,731.0 | -0.26% |
| 2023-05 | $46.90 | $45.75 | $1.15 | 512,423.0 | -1.17% |
| 2023-04 | $47.10 | $46.32 | $0.7789 | 375,394.0 | +0.32% |
| 2023-03 | $46.86 | $46.29 | $0.5709 | 426,747.0 | +0.00% |
0.06%
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):