Holen Sie sich die Stockscreener-App
27.49
0.11%
0.03
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $27.49 | $27.41 | $0.08 | 596,518.0 | +0.11% |
| 2026-01-07 | $27.49 | $27.43 | $0.0597 | 288,169.0 | +0.04% |
| 2026-01-06 | $27.46 | $27.40 | $0.0597 | 681,809.0 | +0.15% |
| 2026-01-05 | $27.45 | $27.35 | $0.10 | 725,553.0 | +0.29% |
| 2026-01-02 | $27.35 | $27.29 | $0.0575 | 1,235,784.0 | +0.11% |
| 2025-12-31 | $27.36 | $27.30 | $0.0658 | 826,895.0 | -0.15% |
| 2025-12-30 | $27.34 | $27.30 | $0.0374 | 277,696.0 | +0.11% |
| 2025-12-29 | $27.32 | $27.25 | $0.07 | 279,416.0 | +0.04% |
| 2025-12-26 | $27.33 | $27.28 | $0.0456 | 273,676.0 | -0.04% |
| 2025-12-24 | $27.32 | $27.24 | $0.0755 | 170,725.0 | +0.22% |
| 2025-12-23 | $27.25 | $27.21 | $0.045 | 367,666.0 | +0.04% |
| 2025-12-22 | $27.26 | $27.20 | $0.06 | 501,775.0 | -0.02% |
| 2025-12-19 | $27.32 | $27.23 | $0.0846 | 737,818.0 | -0.60% |
| 2025-12-18 | $27.45 | $27.39 | $0.0558 | 1,110,223.0 | +0.26% |
| 2025-12-17 | $27.40 | $27.34 | $0.06 | 283,897.0 | -0.18% |
| 2025-12-16 | $27.41 | $27.36 | $0.0522 | 688,330.0 | +0.07% |
| 2025-12-15 | $27.45 | $27.37 | $0.08 | 2,617,258.0 | -0.06% |
| 2025-12-12 | $27.46 | $27.38 | $0.08 | 703,547.0 | -0.34% |
| 2025-12-11 | $27.51 | $27.46 | $0.0458 | 554,428.0 | +0.00% |
| 2025-12-10 | $27.51 | $27.35 | $0.1599 | 989,681.0 | +0.38% |
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Fallen Angels Usd Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FALN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Fallen Angels Usd Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $27.49 | $27.29 | $0.1975 | 4,124,351.0 | +0.70% |
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.54 | $27.20 | $0.34 | 16,885,006.0 | -0.83% |
| 2025-11 | $27.60 | $27.11 | $0.49 | 17,992,061.0 | +0.11% |
| 2025-10 | $27.77 | $27.31 | $0.46 | 18,221,857.0 | -0.86% |
| 2025-09 | $27.79 | $27.09 | $0.70 | 20,829,624.0 | +1.68% |
| 2025-08 | $27.37 | $26.84 | $0.53 | 11,272,585.0 | +1.07% |
| 2025-07 | $27.15 | $26.82 | $0.3269 | 8,989,191.0 | -0.41% |
| 2025-06 | $27.14 | $26.36 | $0.785 | 16,946,896.0 | +2.11% |
| 2025-05 | $26.62 | $26.06 | $0.56 | 18,203,437.0 | +1.14% |
| 2025-04 | $26.77 | $24.82 | $1.95 | 52,947,441.0 | -1.90% |
| 2025-03 | $27.03 | $26.66 | $0.37 | 18,184,515.0 | -1.29% |
| 2025-02 | $27.14 | $26.81 | $0.33 | 16,642,791.0 | +0.26% |
| 2025-01 | $27.16 | $26.61 | $0.55 | 19,585,793.0 | +1.35% |
Ishares Fallen Angels Usd Bond Etf-Aktien (FALN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.28 | $26.55 | $0.7299 | 15,880,787.0 | -2.20% |
| 2024-11 | $27.33 | $26.69 | $0.64 | 16,959,781.0 | +1.60% |
| 2024-10 | $27.29 | $26.88 | $0.409 | 15,370,637.0 | -1.65% |
| 2024-09 | $27.43 | $26.88 | $0.55 | 13,753,829.0 | +0.81% |
| 2024-08 | $27.23 | $26.25 | $0.98 | 15,418,751.0 | +1.23% |
| 2024-07 | $26.81 | $25.99 | $0.82 | 13,663,477.0 | +2.29% |
| 2024-06 | $26.55 | $26.19 | $0.355 | 11,575,268.0 | -0.91% |
| 2024-05 | $26.61 | $25.90 | $0.71 | 14,294,272.0 | +0.95% |
| 2024-04 | $26.70 | $25.98 | $0.725 | 17,701,499.0 | -2.53% |
| 2024-03 | $26.91 | $26.37 | $0.545 | 11,763,574.0 | +1.21% |
| 2024-02 | $26.72 | $26.31 | $0.41 | 18,613,117.0 | -0.67% |
| 2024-01 | $26.84 | $26.12 | $0.72 | 16,420,808.0 | +1.21% |
0.79%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):