Holen Sie sich die Stockscreener-App
26.79
2.04%
0.5344
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $26.79 | $26.29 | $0.4968 | 23,896.0 | +2.04% |
| 2025-07-21 | $26.59 | $26.25 | $0.34 | 337,294.0 | -0.41% |
| 2025-07-18 | $26.53 | $26.29 | $0.24 | 2,831.0 | -0.58% |
| 2025-07-17 | $26.52 | $26.26 | $0.26 | 10,041.0 | +1.11% |
| 2025-07-16 | $26.25 | $26.03 | $0.217 | 10,333.0 | +0.42% |
| 2025-07-15 | $26.65 | $26.08 | $0.5674 | 8,765.0 | -1.70% |
| 2025-07-14 | $26.59 | $26.46 | $0.13 | 1,025.0 | -0.39% |
| 2025-07-11 | $26.86 | $26.56 | $0.30 | 22,499.0 | -0.74% |
| 2025-07-10 | $27.07 | $26.80 | $0.27 | 84,878.0 | +0.71% |
| 2025-07-09 | $26.78 | $26.57 | $0.21 | 14,543.0 | -0.09% |
| 2025-07-08 | $26.83 | $26.49 | $0.3374 | 12,918.0 | +0.92% |
| 2025-07-07 | $26.72 | $26.41 | $0.3116 | 31,604.0 | -1.11% |
| 2025-07-03 | $26.86 | $26.76 | $0.1032 | 3,840.0 | -0.09% |
| 2025-07-02 | $26.83 | $26.59 | $0.235 | 26,217.0 | +0.23% |
| 2025-07-01 | $26.90 | $26.14 | $0.76 | 10,222.0 | +2.65% |
| 2025-06-30 | $26.03 | $25.89 | $0.14 | 42,504.0 | +0.31% |
| 2025-06-27 | $26.05 | $25.81 | $0.2437 | 6,021.0 | -0.21% |
| 2025-06-26 | $26.00 | $25.92 | $0.0826 | 2,625.0 | +0.86% |
| 2025-06-25 | $26.01 | $25.78 | $0.23 | 7,629.0 | -1.32% |
| 2025-06-24 | $26.16 | $26.07 | $0.0888 | 3,927.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $27.07 | $26.03 | $1.04 | 624,802.0 | +2.91% |
| 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% |
0.81%
0.60%
Kapitalisierung:
|
Volumen (24h):