Holen Sie sich die Stockscreener-App
28.08
0.94%
0.2627
Handel nachbörslich:
28.05
-0.0334
-0.12%
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-27 | $28.08 | $27.98 | $0.1034 | 8,362.0 | +0.94% |
| 2026-07-24 | $27.91 | $27.54 | $0.3718 | 215,440.0 | +0.83% |
| 2026-07-23 | $27.59 | $27.46 | $0.1322 | 5,399.0 | -0.73% |
| 2026-07-22 | $27.88 | $27.76 | $0.12 | 36,348.0 | +0.27% |
| 2026-07-21 | $27.73 | $27.65 | $0.085 | 93,667.0 | +0.21% |
| 2026-07-20 | $27.81 | $27.66 | $0.15 | 114,192.0 | -0.73% |
| 2026-07-17 | $28.11 | $27.86 | $0.24 | 2,753.0 | -0.69% |
| 2026-07-16 | $28.06 | $27.71 | $0.3491 | 4,826.0 | +1.56% |
| 2026-07-15 | $27.79 | $27.59 | $0.195 | 7,156.0 | -0.44% |
| 2026-07-14 | $27.89 | $27.71 | $0.175 | 3,651.0 | -0.33% |
| 2026-07-13 | $28.11 | $27.82 | $0.29 | 11,466.0 | -0.24% |
| 2026-07-10 | $27.99 | $27.89 | $0.105 | 12,313.0 | +0.64% |
| 2026-07-09 | $27.78 | $27.73 | $0.0505 | 603.0 | +0.14% |
| 2026-07-08 | $27.74 | $27.67 | $0.0651 | 3,754.0 | -1.76% |
| 2026-07-07 | $28.37 | $28.16 | $0.214 | 25,466.0 | +0.15% |
| 2026-07-06 | $28.33 | $28.01 | $0.32 | 6,026.0 | -0.50% |
| 2026-07-02 | $28.31 | $28.05 | $0.26 | 16,582.0 | +1.31% |
| 2026-07-01 | $28.07 | $27.89 | $0.18 | 9,501.0 | +0.59% |
| 2026-06-30 | $27.99 | $27.76 | $0.2317 | 27,006.0 | -0.86% |
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Marketdesk Focused U S Dividend Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Marketdesk Focused U S Dividend Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $28.37 | $27.46 | $0.914 | 585,867.0 | +1.17% |
| 2026-06 | $28.32 | $27.11 | $1.21 | 150,884.0 | +1.33% |
| 2026-05 | $28.00 | $26.92 | $1.08 | 222,711.0 | -2.11% |
| 2026-04 | $28.61 | $26.30 | $2.31 | 315,950.0 | +4.71% |
| 2026-03 | $28.64 | $26.41 | $2.23 | 199,059.0 | -6.45% |
| 2026-02 | $28.79 | $27.94 | $0.8529 | 189,639.0 | +1.50% |
| 2026-01 | $28.18 | $26.95 | $1.23 | 542,950.0 | +3.91% |
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.80 | $26.68 | $1.11 | 295,299.0 | +1.39% |
| 2025-11 | $26.96 | $25.82 | $1.14 | 496,098.0 | +2.77% |
| 2025-10 | $27.10 | $25.99 | $1.11 | 194,758.0 | -2.54% |
| 2025-09 | $27.25 | $26.64 | $0.613 | 571,061.0 | -1.58% |
| 2025-08 | $27.68 | $25.62 | $2.06 | 195,196.0 | +5.13% |
| 2025-07 | $27.16 | $25.96 | $1.20 | 669,100.0 | -0.26% |
| 2025-06 | $26.59 | $25.56 | $1.03 | 361,912.0 | +0.98% |
| 2025-05 | $26.63 | $24.83 | $1.80 | 749,517.0 | +2.41% |
| 2025-04 | $27.04 | $23.29 | $3.75 | 1,057,676.0 | -6.19% |
| 2025-03 | $27.82 | $26.29 | $1.53 | 193,591.0 | -1.48% |
| 2025-02 | $27.43 | $26.39 | $1.04 | 230,961.0 | +0.64% |
| 2025-01 | $27.85 | $26.43 | $1.43 | 491,457.0 | -0.18% |
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.17 | $26.76 | $2.41 | 349,505.0 | -7.29% |
| 2024-11 | $29.25 | $27.84 | $1.41 | 258,293.0 | +2.66% |
| 2024-10 | $30.12 | $28.29 | $1.83 | 255,297.0 | -2.24% |
| 2024-09 | $29.16 | $27.74 | $1.42 | 164,070.0 | +0.66% |
| 2024-08 | $29.00 | $27.03 | $1.97 | 254,944.0 | +1.34% |
| 2024-07 | $28.57 | $26.43 | $2.14 | 353,650.0 | +5.23% |
| 2024-06 | $27.49 | $26.67 | $0.8201 | 223,920.0 | -1.84% |
| 2024-05 | $28.00 | $26.68 | $1.32 | 169,347.0 | +1.91% |
| 2024-04 | $28.08 | $26.45 | $1.63 | 293,686.0 | -4.02% |
| 2024-03 | $28.08 | $26.68 | $1.40 | 111,482.0 | +4.26% |
| 2024-02 | $27.05 | $25.74 | $1.31 | 152,163.0 | +2.63% |
| 2024-01 | $26.86 | $25.84 | $1.02 | 599,138.0 | -1.10% |
0.12%
0.30%
Kapitalisierung:
|
Volumen (24h):