Holen Sie sich die Stockscreener-App
51.12
0.05%
0.025
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-05 | $51.15 | $51.02 | $0.125 | 549,049.0 | +0.05% |
| 2025-08-04 | $51.10 | $51.00 | $0.1051 | 321,984.0 | +0.23% |
| 2025-08-01 | $51.02 | $50.87 | $0.155 | 249,663.0 | +0.63% |
| 2025-07-31 | $50.70 | $50.61 | $0.095 | 512,559.0 | -0.26% |
| 2025-07-30 | $50.92 | $50.75 | $0.169 | 335,319.0 | -0.18% |
| 2025-07-29 | $50.92 | $50.70 | $0.22 | 315,655.0 | +0.45% |
| 2025-07-28 | $50.69 | $50.65 | $0.045 | 1,267,940.0 | -0.20% |
| 2025-07-25 | $50.76 | $50.60 | $0.1552 | 526,774.0 | +0.22% |
| 2025-07-24 | $50.70 | $50.57 | $0.13 | 1,142,395.0 | -0.16% |
| 2025-07-23 | $50.74 | $50.71 | $0.03 | 54,624.0 | -0.12% |
| 2025-07-22 | $50.80 | $50.70 | $0.1001 | 220,683.0 | +0.16% |
| 2025-07-21 | $50.77 | $50.66 | $0.105 | 553,697.0 | +0.30% |
| 2025-07-18 | $50.62 | $50.52 | $0.105 | 421,546.0 | +0.16% |
| 2025-07-17 | $50.56 | $50.42 | $0.14 | 565,411.0 | +0.02% |
| 2025-07-16 | $50.48 | $50.32 | $0.1556 | 198,690.0 | +0.20% |
| 2025-07-15 | $50.52 | $50.34 | $0.18 | 280,839.0 | -0.26% |
| 2025-07-14 | $50.51 | $50.42 | $0.0908 | 173,819.0 | +0.00% |
| 2025-07-11 | $50.57 | $50.47 | $0.10 | 184,145.0 | -0.36% |
| 2025-07-10 | $50.71 | $50.62 | $0.095 | 296,950.0 | -0.02% |
| 2025-07-09 | $50.72 | $50.56 | $0.16 | 429,332.0 | +0.36% |
| 2025-07-08 | $50.56 | $50.44 | $0.12 | 272,398.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $51.15 | $50.87 | $0.28 | 1,669,745.0 | +0.91% |
| 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% |
0.01%
0.86%
Kapitalisierung:
|
Volumen (24h):