Holen Sie sich die Stockscreener-App
49.90
0.16%
0.08
Handel nachbörslich:
49.99
0.09
+0.18%
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-03 | $49.98 | $49.86 | $0.12 | 827,772.0 | +0.16% |
| 2026-09-02 | $49.84 | $49.73 | $0.11 | 330,823.0 | +0.12% |
| 2026-09-01 | $49.90 | $49.73 | $0.1628 | 375,328.0 | -0.34% |
| 2026-08-31 | $49.95 | $49.85 | $0.095 | 494,000.0 | -0.42% |
| 2026-08-28 | $50.39 | $50.14 | $0.2475 | 514,104.0 | -0.42% |
| 2026-08-27 | $50.40 | $50.31 | $0.085 | 497,763.0 | -0.04% |
| 2026-08-26 | $50.38 | $50.29 | $0.09 | 473,763.0 | -0.08% |
| 2026-08-25 | $50.44 | $50.30 | $0.14 | 381,796.0 | +0.42% |
| 2026-08-24 | $50.24 | $50.15 | $0.09 | 425,593.0 | +0.20% |
| 2026-08-21 | $50.15 | $50.08 | $0.07 | 330,364.0 | -0.12% |
| 2026-08-20 | $50.25 | $50.11 | $0.14 | 363,437.0 | -0.38% |
| 2026-08-19 | $50.36 | $50.23 | $0.135 | 579,821.0 | +0.50% |
| 2026-08-18 | $50.13 | $49.99 | $0.1399 | 3,055,186.0 | +0.04% |
| 2026-08-17 | $50.19 | $50.07 | $0.12 | 515,583.0 | -0.18% |
| 2026-08-14 | $50.32 | $50.16 | $0.1599 | 252,397.0 | -0.30% |
| 2026-08-13 | $50.38 | $50.26 | $0.125 | 390,249.0 | +0.40% |
| 2026-08-12 | $50.23 | $50.12 | $0.115 | 511,171.0 | +0.04% |
| 2026-08-11 | $50.18 | $50.08 | $0.0989 | 448,033.0 | +0.10% |
| 2026-08-10 | $50.18 | $50.04 | $0.14 | 727,602.0 | -0.38% |
| 2026-08-07 | $50.31 | $50.16 | $0.1499 | 460,239.0 | +0.24% |
| 2026-08-06 | $50.27 | $50.09 | $0.18 | 347,759.0 | -0.30% |
| 2026-08-05 | $50.28 | $50.19 | $0.09 | 582,435.0 | +0.06% |
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eaton Vance Total Return Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EVTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eaton Vance Total Return Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $49.98 | $49.73 | $0.25 | 2,361,695.0 | -0.06% |
| 2026-08 | $50.44 | $49.45 | $0.99 | 12,407,122.0 | +0.10% |
| 2026-07 | $50.77 | $49.80 | $0.975 | 10,602,686.0 | -1.64% |
| 2026-06 | $51.53 | $50.41 | $1.12 | 11,653,693.0 | -0.14% |
| 2026-05 | $51.23 | $50.09 | $1.14 | 9,365,166.0 | -0.04% |
| 2026-04 | $51.48 | $50.68 | $0.7996 | 11,776,472.0 | +0.10% |
| 2026-03 | $51.89 | $50.41 | $1.48 | 11,490,695.0 | -2.42% |
| 2026-02 | $52.15 | $51.40 | $0.75 | 11,525,456.0 | +1.05% |
| 2026-01 | $51.82 | $51.42 | $0.4012 | 12,243,038.0 | -0.06% |
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $51.73 | $51.30 | $0.4263 | 9,102,470.0 | -0.27% |
| 2025-11 | $52.00 | $51.41 | $0.595 | 9,327,893.0 | +0.37% |
| 2025-10 | $52.14 | $51.46 | $0.68 | 13,032,982.0 | +0.19% |
| 2025-09 | $52.04 | $50.97 | $1.07 | 13,730,083.0 | +0.68% |
| 2025-08 | $51.42 | $50.87 | $0.555 | 10,335,874.0 | +0.87% |
| 2025-07 | $50.92 | $50.32 | $0.5956 | 8,887,992.0 | -0.40% |
| 2025-06 | $51.01 | $50.02 | $0.99 | 5,831,121.0 | +1.28% |
| 2025-05 | $50.74 | $49.76 | $0.9799 | 5,367,660.0 | -0.85% |
| 2025-04 | $51.24 | $49.32 | $1.92 | 5,749,294.0 | +0.04% |
| 2025-03 | $50.99 | $50.42 | $0.5699 | 5,178,845.0 | -0.43% |
| 2025-02 | $50.97 | $49.75 | $1.22 | 4,740,639.0 | +1.68% |
| 2025-01 | $50.32 | $49.26 | $1.06 | 6,952,209.0 | +0.30% |
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.08 | $49.54 | $1.54 | 3,810,930.0 | -1.66% |
| 2024-11 | $50.86 | $50.06 | $0.7995 | 6,849,987.0 | +0.71% |
| 2024-10 | $52.00 | $50.25 | $1.75 | 4,571,928.0 | -2.72% |
| 2024-09 | $52.49 | $51.30 | $1.19 | 4,441,047.0 | +0.99% |
| 2024-08 | $51.70 | $50.70 | $1.00 | 2,093,140.0 | +1.22% |
| 2024-07 | $50.67 | $49.34 | $1.33 | 1,240,031.0 | +2.05% |
| 2024-06 | $50.20 | $49.31 | $0.89 | 715,356.0 | +1.04% |
| 2024-05 | $49.76 | $48.54 | $1.22 | 707,739.0 | +1.27% |
| 2024-04 | $49.04 | $48.43 | $0.61 | 1,430,851.0 | +0.00% |
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):