Holen Sie sich die Stockscreener-App
52.00
0.21%
0.11
Handel nachbörslich:
51.99
-0.010
-0.02%
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $52.00 | $51.87 | $0.135 | 578,474.0 | +0.21% |
| 2025-11-25 | $51.98 | $51.84 | $0.135 | 690,626.0 | +0.23% |
| 2025-11-24 | $51.81 | $51.73 | $0.085 | 459,802.0 | +0.14% |
| 2025-11-21 | $51.75 | $51.62 | $0.13 | 697,899.0 | +0.19% |
| 2025-11-20 | $51.64 | $51.55 | $0.09 | 611,697.0 | +0.14% |
| 2025-11-19 | $51.65 | $51.49 | $0.1555 | 794,898.0 | +0.00% |
| 2025-11-18 | $51.66 | $51.49 | $0.17 | 635,606.0 | +0.08% |
| 2025-11-17 | $51.57 | $51.47 | $0.0961 | 904,185.0 | +0.08% |
| 2025-11-14 | $51.66 | $51.45 | $0.21 | 562,971.0 | -0.23% |
| 2025-11-13 | $51.65 | $51.54 | $0.11 | 352,570.0 | -0.25% |
| 2025-11-12 | $51.72 | $51.66 | $0.06 | 524,395.0 | +0.12% |
| 2025-11-11 | $51.71 | $51.60 | $0.11 | 256,292.0 | +0.25% |
| 2025-11-10 | $51.60 | $51.51 | $0.09 | 309,753.0 | -0.12% |
| 2025-11-07 | $51.63 | $51.54 | $0.09 | 293,602.0 | +0.04% |
| 2025-11-06 | $51.87 | $51.49 | $0.38 | 592,543.0 | +0.25% |
| 2025-11-05 | $51.55 | $51.41 | $0.145 | 271,862.0 | -0.18% |
| 2025-11-04 | $51.59 | $51.50 | $0.085 | 279,040.0 | -0.03% |
| 2025-11-03 | $51.83 | $51.46 | $0.37 | 419,405.0 | -0.04% |
| 2025-10-31 | $51.68 | $51.55 | $0.1349 | 682,272.0 | -0.49% |
| 2025-10-30 | $51.85 | $51.73 | $0.12 | 428,921.0 | -0.14% |
| 2025-10-29 | $52.14 | $51.80 | $0.34 | 337,718.0 | -0.38% |
| 2025-10-28 | $52.10 | $52.03 | $0.07 | 429,390.0 | -0.02% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $52.00 | $51.41 | $0.595 | 9,814,094.0 | +0.87% |
| 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% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):