Holen Sie sich die Stockscreener-App
56.03
1.23%
-0.70
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $56.28 | $55.97 | $0.31 | 23,399.0 | -1.23% |
| 2026-10-13 | $56.93 | $56.28 | $0.645 | 163,414.0 | +0.30% |
| 2026-10-12 | $56.87 | $56.36 | $0.51 | 41,984.0 | -0.11% |
| 2026-10-09 | $56.87 | $56.54 | $0.325 | 45,961.0 | +0.60% |
| 2026-10-08 | $56.35 | $55.79 | $0.56 | 40,720.0 | +0.43% |
| 2026-10-07 | $56.40 | $56.01 | $0.395 | 48,054.0 | -1.72% |
| 2026-10-06 | $57.24 | $56.67 | $0.57 | 81,113.0 | +0.60% |
| 2026-10-05 | $57.02 | $55.77 | $1.24 | 46,999.0 | +0.91% |
| 2026-10-02 | $56.60 | $56.03 | $0.575 | 58,971.0 | +1.10% |
| 2026-10-01 | $55.65 | $54.77 | $0.88 | 114,529.0 | -0.32% |
| 2026-09-30 | $56.59 | $55.74 | $0.85 | 286,280.0 | -0.82% |
| 2026-09-29 | $56.55 | $56.00 | $0.55 | 40,011.0 | -0.62% |
| 2026-09-28 | $56.86 | $56.04 | $0.8203 | 107,849.0 | -1.02% |
| 2026-09-25 | $57.25 | $56.68 | $0.5701 | 82,741.0 | +0.47% |
| 2026-09-24 | $57.31 | $56.73 | $0.58 | 68,334.0 | -1.04% |
| 2026-09-23 | $57.76 | $57.26 | $0.5044 | 43,929.0 | -0.98% |
| 2026-09-22 | $58.13 | $57.25 | $0.88 | 39,658.0 | +2.00% |
| 2026-09-21 | $57.31 | $56.74 | $0.57 | 58,695.0 | +0.00% |
| 2026-09-18 | $57.51 | $56.78 | $0.73 | 26,368.0 | -1.54% |
| 2026-09-17 | $58.19 | $57.74 | $0.45 | 38,834.0 | +0.61% |
| 2026-09-16 | $58.24 | $56.96 | $1.28 | 28,742.0 | -0.67% |
| 2026-09-15 | $57.83 | $57.33 | $0.505 | 107,083.0 | +0.28% |
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Msci Materials Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FMAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Msci Materials Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $57.24 | $54.77 | $2.47 | 665,144.0 | +0.52% |
| 2026-09 | $61.39 | $55.74 | $5.65 | 1,280,422.0 | -7.81% |
| 2026-08 | $62.00 | $57.02 | $4.98 | 807,550.0 | +6.09% |
| 2026-07 | $59.55 | $56.48 | $3.07 | 1,245,105.0 | -2.60% |
| 2026-06 | $61.57 | $57.09 | $4.48 | 1,391,354.0 | -1.67% |
| 2026-05 | $61.00 | $56.46 | $4.54 | 866,000.0 | +0.10% |
| 2026-04 | $61.02 | $57.53 | $3.48 | 1,560,680.0 | +3.14% |
| 2026-03 | $62.43 | $53.57 | $8.86 | 1,351,751.0 | -7.81% |
| 2026-02 | $62.84 | $57.60 | $5.24 | 1,033,156.0 | +8.43% |
| 2026-01 | $59.90 | $53.14 | $6.76 | 1,029,933.0 | +8.57% |
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $54.20 | $50.83 | $3.37 | 748,806.0 | +3.10% |
| 2025-11 | $52.16 | $48.76 | $3.40 | 813,873.0 | +4.04% |
| 2025-10 | $53.00 | $49.61 | $3.39 | 634,318.0 | -4.67% |
| 2025-09 | $53.84 | $51.16 | $2.68 | 584,107.0 | -1.60% |
| 2025-08 | $53.48 | $49.02 | $4.46 | 525,865.0 | +6.77% |
| 2025-07 | $52.44 | $49.84 | $2.60 | 844,095.0 | +0.06% |
| 2025-06 | $50.42 | $48.50 | $1.92 | 747,589.0 | +2.07% |
| 2025-05 | $49.50 | $46.99 | $2.51 | 554,862.0 | +2.80% |
| 2025-04 | $49.00 | $41.39 | $7.61 | 2,589,006.0 | -1.63% |
| 2025-03 | $50.94 | $47.24 | $3.70 | 1,516,938.0 | -4.07% |
| 2025-02 | $51.91 | $49.49 | $2.41 | 810,660.0 | -0.40% |
| 2025-01 | $51.25 | $47.34 | $3.91 | 1,087,399.0 | +4.94% |
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.54 | $47.70 | $6.84 | 1,436,414.0 | -11.93% |
| 2024-11 | $54.71 | $52.14 | $2.57 | 773,847.0 | +3.05% |
| 2024-10 | $55.28 | $52.79 | $2.49 | 646,381.0 | -2.59% |
| 2024-09 | $54.94 | $49.58 | $5.36 | 685,512.0 | +2.44% |
| 2024-08 | $52.95 | $48.76 | $4.19 | 765,611.0 | +1.18% |
| 2024-07 | $52.81 | $48.43 | $4.38 | 958,939.0 | +5.79% |
| 2024-06 | $51.74 | $49.12 | $2.62 | 729,839.0 | -4.34% |
| 2024-05 | $52.24 | $49.60 | $2.64 | 808,495.0 | +3.73% |
| 2024-04 | $52.77 | $49.22 | $3.55 | 940,121.0 | -4.89% |
| 2024-03 | $52.50 | $49.45 | $3.05 | 597,090.0 | +5.97% |
| 2024-02 | $49.56 | $45.83 | $3.73 | 631,827.0 | +5.73% |
| 2024-01 | $48.70 | $46.20 | $2.50 | 816,548.0 | -4.10% |
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):