Holen Sie sich die Stockscreener-App
21.43
3.57%
-0.6735
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $21.59 | $21.00 | $0.5854 | 129,008.0 | -3.44% |
| 2025-04-03 | $22.59 | $22.10 | $0.49 | 177,224.0 | -4.74% |
| 2025-04-02 | $23.25 | $22.87 | $0.3793 | 90,016.0 | +0.74% |
| 2025-04-01 | $23.13 | $22.82 | $0.31 | 78,747.0 | +0.09% |
| 2025-03-31 | $23.11 | $22.63 | $0.48 | 257,493.0 | +0.72% |
| 2025-03-28 | $23.21 | $22.80 | $0.4099 | 96,634.0 | -1.57% |
| 2025-03-27 | $23.32 | $23.11 | $0.215 | 56,175.0 | -0.34% |
| 2025-03-26 | $23.46 | $23.21 | $0.2466 | 67,982.0 | -0.60% |
| 2025-03-25 | $23.51 | $23.35 | $0.159 | 78,601.0 | -0.13% |
| 2025-03-24 | $23.48 | $23.30 | $0.1799 | 121,869.0 | +1.38% |
| 2025-03-21 | $23.16 | $22.91 | $0.243 | 90,294.0 | -0.26% |
| 2025-03-20 | $23.34 | $23.08 | $0.255 | 282,380.0 | -0.26% |
| 2025-03-19 | $23.37 | $23.04 | $0.334 | 111,759.0 | +0.82% |
| 2025-03-18 | $23.19 | $22.98 | $0.21 | 132,346.0 | -0.52% |
| 2025-03-17 | $23.27 | $22.92 | $0.345 | 162,887.0 | +1.13% |
| 2025-03-14 | $22.95 | $22.65 | $0.2991 | 159,236.0 | +1.82% |
| 2025-03-13 | $22.79 | $22.43 | $0.3609 | 192,514.0 | -0.84% |
| 2025-03-12 | $22.94 | $22.56 | $0.38 | 181,935.0 | -0.31% |
| 2025-03-11 | $23.04 | $22.61 | $0.425 | 160,456.0 | -1.30% |
| 2025-03-10 | $23.33 | $22.86 | $0.465 | 112,925.0 | -1.79% |
| 2025-03-07 | $23.54 | $23.17 | $0.3698 | 76,959.0 | +0.69% |
| 2025-03-06 | $23.48 | $23.18 | $0.30 | 255,068.0 | -0.72% |
| 2025-03-05 | $23.60 | $23.16 | $0.4328 | 119,906.0 | +0.73% |
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Schwab Fundamental U S Broad Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNDB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Schwab Fundamental U S Broad Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $23.25 | $21.00 | $2.25 | 474,995.0 | -7.26% |
| 2025-03 | $24.24 | $22.43 | $1.81 | 2,882,866.0 | -4.44% |
| 2025-02 | $24.51 | $23.70 | $0.805 | 2,677,409.0 | -0.29% |
| 2025-01 | $24.41 | $22.92 | $1.49 | 2,838,882.0 | +3.83% |
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.72 | $22.94 | $1.78 | 2,313,698.0 | -5.95% |
| 2024-11 | $24.73 | $23.12 | $1.61 | 1,836,885.0 | +6.51% |
| 2024-10 | $23.87 | $23.11 | $0.7566 | 1,981,548.0 | -1.14% |
| 2024-09 | $23.52 | $22.09 | $1.43 | 2,032,983.0 | +1.15% |
| 2024-08 | $23.19 | $21.23 | $1.96 | 2,057,841.0 | +1.77% |
| 2024-07 | $22.95 | $21.78 | $1.17 | 1,768,161.0 | +4.24% |
| 2024-06 | $22.15 | $21.57 | $0.58 | 1,426,167.0 | +0.03% |
| 2024-05 | $22.12 | $20.97 | $1.15 | 1,696,839.0 | +3.87% |
| 2024-04 | $22.11 | $20.83 | $1.28 | 1,675,302.0 | -4.74% |
| 2024-03 | $22.10 | $21.10 | $0.9967 | 2,213,931.0 | +4.41% |
| 2024-02 | $21.20 | $20.37 | $0.8303 | 1,979,199.0 | +3.56% |
| 2024-01 | $20.74 | $19.88 | $0.86 | 2,253,552.0 | +0.29% |
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.46 | $19.22 | $1.24 | 2,518,272.0 | +5.36% |
| 2023-11 | $19.33 | $17.84 | $1.49 | 2,120,712.0 | +8.21% |
| 2023-10 | $18.63 | $17.46 | $1.17 | 3,266,103.0 | -2.73% |
| 2023-09 | $19.33 | $18.19 | $1.13 | 1,485,042.0 | -4.22% |
| 2023-08 | $19.64 | $18.64 | $0.9933 | 1,457,301.0 | -2.43% |
| 2023-07 | $19.70 | $18.58 | $1.12 | 1,796,334.0 | +3.89% |
| 2023-06 | $18.99 | $17.74 | $1.25 | 1,178,166.0 | +6.43% |
| 2023-05 | $18.34 | $17.57 | $0.7766 | 2,607,600.0 | -2.65% |
| 2023-04 | $18.36 | $17.73 | $0.6333 | 1,677,240.0 | +1.18% |
| 2023-03 | $18.52 | $17.08 | $1.44 | 1,996,251.0 | -0.44% |
| 2023-02 | $19.02 | $18.01 | $1.01 | 1,535,295.0 | -2.88% |
| 2023-01 | $18.66 | $17.40 | $1.26 | 1,663,827.0 | +6.37% |
5.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):