Holen Sie sich die Stockscreener-App
48.83
0.68%
0.33
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-15 | $48.91 | $48.74 | $0.171 | 1,046,019.0 | +0.68% |
| 2026-10-14 | $48.53 | $48.22 | $0.31 | 689,056.0 | +0.08% |
| 2026-10-13 | $48.50 | $48.40 | $0.10 | 1,096,831.0 | +0.12% |
| 2026-10-12 | $48.43 | $48.35 | $0.075 | 461,557.0 | +0.03% |
| 2026-10-09 | $48.41 | $48.29 | $0.1149 | 790,258.0 | -0.03% |
| 2026-10-08 | $48.40 | $48.17 | $0.23 | 646,023.0 | +0.33% |
| 2026-10-07 | $48.29 | $47.97 | $0.3177 | 2,571,003.0 | -0.06% |
| 2026-10-06 | $48.32 | $48.18 | $0.14 | 772,742.0 | +0.27% |
| 2026-10-05 | $48.21 | $48.03 | $0.1758 | 1,593,892.0 | -0.06% |
| 2026-10-02 | $48.44 | $48.13 | $0.3085 | 907,796.0 | -0.25% |
| 2026-10-01 | $48.41 | $48.00 | $0.4077 | 2,100,349.0 | +0.21% |
| 2026-09-30 | $48.35 | $48.11 | $0.24 | 960,267.0 | -0.60% |
| 2026-09-29 | $48.53 | $48.34 | $0.195 | 1,682,834.0 | -0.08% |
| 2026-09-28 | $48.62 | $48.44 | $0.185 | 926,973.0 | -0.47% |
| 2026-09-25 | $48.79 | $48.55 | $0.231 | 2,709,156.0 | +0.16% |
| 2026-09-24 | $49.01 | $48.66 | $0.35 | 607,017.0 | -0.53% |
| 2026-09-23 | $49.36 | $48.84 | $0.5241 | 641,492.0 | -0.91% |
| 2026-09-22 | $49.46 | $49.32 | $0.1378 | 591,863.0 | -0.02% |
| 2026-09-21 | $49.41 | $49.32 | $0.095 | 483,966.0 | +0.35% |
| 2026-09-18 | $49.33 | $49.22 | $0.11 | 431,809.0 | -0.42% |
| 2026-09-17 | $49.47 | $49.35 | $0.12 | 520,816.0 | +0.57% |
| 2026-09-16 | $49.40 | $49.15 | $0.245 | 843,565.0 | -0.08% |
| 2026-09-15 | $49.28 | $49.16 | $0.125 | 1,180,200.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $48.91 | $47.97 | $0.9427 | 12,675,526.0 | +1.33% |
| 2026-09 | $49.98 | $48.11 | $1.87 | 19,037,017.0 | -3.48% |
| 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% |
0.44%
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):