Holen Sie sich die Stockscreener-App
45.61
0.22%
0.10
Handel nachbörslich:
45.62
0.010
+0.02%
Fidelity Total Bond Etf-Aktien (FBND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $45.64 | $45.39 | $0.2492 | 3,173,601.0 | +0.22% |
| 2024-11-04 | $45.66 | $45.46 | $0.195 | 4,279,402.0 | +0.31% |
| 2024-11-01 | $45.66 | $45.33 | $0.33 | 5,498,086.0 | -0.31% |
| 2024-10-31 | $45.59 | $45.40 | $0.1898 | 7,051,374.0 | -0.11% |
| 2024-10-30 | $45.76 | $45.52 | $0.2327 | 2,497,759.0 | -0.39% |
| 2024-10-29 | $45.74 | $45.50 | $0.24 | 2,535,196.0 | +0.15% |
| 2024-10-28 | $45.80 | $45.60 | $0.1949 | 47,256,504.0 | -0.09% |
| 2024-10-25 | $45.91 | $45.70 | $0.21 | 1,676,399.0 | -0.17% |
| 2024-10-24 | $45.85 | $45.70 | $0.15 | 1,345,866.0 | +0.15% |
| 2024-10-23 | $45.77 | $45.65 | $0.1159 | 1,346,543.0 | -0.24% |
| 2024-10-22 | $45.89 | $45.78 | $0.11 | 3,882,125.0 | +0.00% |
| 2024-10-21 | $46.01 | $45.82 | $0.1899 | 1,506,868.0 | -0.67% |
| 2024-10-18 | $46.23 | $46.11 | $0.12 | 937,919.0 | +0.09% |
| 2024-10-17 | $46.22 | $46.07 | $0.1498 | 1,049,459.0 | -0.41% |
| 2024-10-16 | $46.44 | $46.27 | $0.175 | 1,085,210.0 | +0.11% |
| 2024-10-15 | $46.25 | $46.16 | $0.09 | 1,232,762.0 | +0.46% |
| 2024-10-14 | $46.06 | $45.93 | $0.13 | 1,015,415.0 | -0.09% |
| 2024-10-11 | $46.14 | $46.01 | $0.13 | 2,713,124.0 | +0.00% |
| 2024-10-10 | $46.15 | $45.98 | $0.165 | 1,920,905.0 | -0.15% |
| 2024-10-09 | $46.18 | $46.07 | $0.11 | 1,454,584.0 | -0.13% |
| 2024-10-08 | $46.24 | $46.09 | $0.15 | 1,998,885.0 | +0.09% |
Fidelity Total Bond Etf-Aktien (FBND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Total Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Total Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Total Bond Etf-Aktien (FBND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $45.66 | $45.33 | $0.33 | 16,124,690.0 | +0.22% |
| 2024-10 | $46.95 | $45.40 | $1.55 | 90,864,175.0 | -2.63% |
| 2024-09 | $47.30 | $46.39 | $0.91 | 36,303,041.0 | +0.97% |
| 2024-08 | $46.85 | $45.84 | $1.01 | 30,817,235.0 | +1.05% |
| 2024-07 | $45.92 | $44.65 | $1.27 | 27,566,772.0 | +1.96% |
| 2024-06 | $45.49 | $44.74 | $0.745 | 18,937,756.0 | +0.51% |
| 2024-05 | $45.19 | $44.06 | $1.13 | 27,697,762.0 | +1.45% |
| 2024-04 | $45.17 | $44.01 | $1.16 | 45,806,984.0 | -2.76% |
| 2024-03 | $45.69 | $44.93 | $0.7599 | 17,668,504.0 | +0.53% |
| 2024-02 | $46.13 | $44.83 | $1.30 | 22,677,456.0 | -1.46% |
| 2024-01 | $46.05 | $45.28 | $0.77 | 21,470,861.0 | -0.65% |
Fidelity Total Bond Etf-Aktien (FBND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.21 | $44.47 | $1.74 | 21,180,545.0 | +3.60% |
| 2023-11 | $44.67 | $42.67 | $2.00 | 20,766,789.0 | +4.07% |
| 2023-10 | $43.59 | $42.45 | $1.14 | 30,496,682.0 | -1.97% |
| 2023-09 | $44.87 | $43.27 | $1.60 | 21,499,017.0 | -2.85% |
| 2023-08 | $45.15 | $44.15 | $1.00 | 17,568,693.0 | -0.93% |
| 2023-07 | $45.73 | $44.70 | $1.03 | 11,952,617.0 | -0.35% |
| 2023-06 | $45.73 | $45.17 | $0.56 | 12,344,684.0 | -0.15% |
| 2023-05 | $46.34 | $44.93 | $1.41 | 13,353,303.0 | -1.43% |
| 2023-04 | $46.53 | $45.75 | $0.7817 | 12,334,698.0 | +0.33% |
| 2023-03 | $46.30 | $44.70 | $1.60 | 12,374,585.0 | +1.91% |
| 2023-02 | $46.96 | $44.97 | $1.99 | 12,102,659.0 | -3.28% |
| 2023-01 | $46.77 | $45.15 | $1.62 | 17,773,744.0 | +3.67% |
Fidelity Total Bond Etf-Aktien (FBND) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $46.42 | $44.90 | $1.52 | 14,586,992.0 | -0.95% |
| 2022-11 | $45.50 | $43.60 | $1.90 | 12,293,785.0 | +3.53% |
| 2022-10 | $45.16 | $43.25 | $1.91 | 12,985,568.0 | -1.19% |
| 2022-09 | $46.53 | $44.23 | $2.30 | 8,085,228.0 | -4.41% |
| 2022-08 | $48.11 | $46.48 | $1.63 | 6,709,016.0 | -2.86% |
| 2022-07 | $48.00 | $46.43 | $1.57 | 6,954,971.0 | +2.84% |
| 2022-06 | $47.94 | $45.68 | $2.26 | 11,192,571.0 | -2.62% |
| 2022-05 | $48.18 | $47.15 | $1.03 | 11,657,018.0 | -0.25% |
| 2022-04 | $49.83 | $47.78 | $2.05 | 10,339,722.0 | -3.76% |
| 2022-03 | $51.58 | $49.36 | $2.22 | 12,220,176.0 | -2.75% |
| 2022-02 | $52.04 | $50.69 | $1.35 | 8,688,363.0 | -1.35% |
| 2022-01 | $52.95 | $51.75 | $1.20 | 6,340,385.0 | -2.15% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):