Holen Sie sich die Stockscreener-App
27.08
0.16%
-0.0425
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $27.25 | $26.95 | $0.303 | 31,810.0 | -0.16% |
| 2025-09-04 | $27.16 | $27.05 | $0.1114 | 19,369.0 | +0.34% |
| 2025-09-03 | $27.13 | $26.95 | $0.1755 | 196,619.0 | -0.38% |
| 2025-09-02 | $27.14 | $27.02 | $0.1163 | 23,656.0 | -0.58% |
| 2025-08-29 | $27.31 | $27.26 | $0.05 | 3,254.0 | +0.22% |
| 2025-08-28 | $27.25 | $27.14 | $0.11 | 13,714.0 | -0.74% |
| 2025-08-27 | $27.45 | $27.32 | $0.13 | 12,528.0 | +0.47% |
| 2025-08-26 | $27.42 | $27.28 | $0.1374 | 6,490.0 | -0.20% |
| 2025-08-25 | $27.45 | $27.32 | $0.1289 | 9,854.0 | -0.81% |
| 2025-08-22 | $27.68 | $27.28 | $0.40 | 9,709.0 | +2.02% |
| 2025-08-21 | $27.11 | $27.01 | $0.10 | 17,446.0 | -0.21% |
| 2025-08-20 | $27.27 | $27.10 | $0.1716 | 4,820.0 | -0.24% |
| 2025-08-19 | $27.34 | $27.13 | $0.207 | 3,857.0 | +0.76% |
| 2025-08-18 | $27.07 | $26.95 | $0.12 | 6,288.0 | -0.25% |
| 2025-08-15 | $27.08 | $26.97 | $0.11 | 8,430.0 | +0.13% |
| 2025-08-14 | $26.99 | $26.81 | $0.18 | 5,422.0 | -0.46% |
| 2025-08-13 | $27.12 | $26.83 | $0.2905 | 10,467.0 | +2.13% |
| 2025-08-12 | $26.58 | $26.41 | $0.17 | 22,638.0 | +1.36% |
| 2025-08-11 | $26.28 | $26.17 | $0.11 | 10,008.0 | -0.49% |
| 2025-08-08 | $26.34 | $26.23 | $0.115 | 17,796.0 | +0.59% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $27.25 | $26.95 | $0.303 | 303,264.0 | -0.77% |
| 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% |
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.70 | $25.23 | $1.47 | 593,715.0 | +5.75% |
| 2023-11 | $25.09 | $23.19 | $1.90 | 582,861.0 | +7.22% |
| 2023-10 | $24.51 | $22.85 | $1.66 | 908,850.0 | +0.00% |
0.32%
0.49%
Kapitalisierung:
|
Volumen (24h):