Holen Sie sich die Stockscreener-App
22.62
1.39%
0.31
Handel nachbörslich:
22.62
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 |
|---|---|---|---|---|---|
| 2025-05-02 | $22.68 | $22.46 | $0.2233 | 156,335.0 | +1.39% |
| 2025-05-01 | $22.52 | $22.30 | $0.22 | 88,157.0 | -0.04% |
| 2025-04-30 | $22.35 | $21.84 | $0.515 | 164,902.0 | +0.09% |
| 2025-04-29 | $22.34 | $22.10 | $0.24 | 47,408.0 | +0.50% |
| 2025-04-28 | $22.23 | $21.98 | $0.255 | 65,572.0 | +0.36% |
| 2025-04-25 | $22.12 | $21.92 | $0.20 | 105,819.0 | -0.05% |
| 2025-04-24 | $22.14 | $21.74 | $0.405 | 139,224.0 | +1.65% |
| 2025-04-23 | $22.19 | $21.72 | $0.47 | 69,296.0 | +0.93% |
| 2025-04-22 | $21.60 | $21.25 | $0.35 | 100,106.0 | +2.57% |
| 2025-04-21 | $21.28 | $20.84 | $0.4446 | 134,487.0 | -2.10% |
| 2025-04-17 | $21.63 | $21.35 | $0.28 | 99,470.0 | +0.61% |
| 2025-04-16 | $21.70 | $21.20 | $0.4983 | 107,005.0 | -1.66% |
| 2025-04-15 | $21.92 | $21.66 | $0.2578 | 85,633.0 | -0.32% |
| 2025-04-14 | $21.88 | $21.58 | $0.2965 | 78,054.0 | +1.26% |
| 2025-04-11 | $21.57 | $20.99 | $0.5818 | 70,025.0 | +1.37% |
| 2025-04-10 | $21.56 | $20.76 | $0.8027 | 161,231.0 | -3.06% |
| 2025-04-09 | $21.99 | $20.10 | $1.89 | 247,663.0 | +7.47% |
| 2025-04-08 | $21.39 | $20.05 | $1.34 | 139,872.0 | -1.64% |
| 2025-04-07 | $21.37 | $19.95 | $1.42 | 361,168.0 | -0.77% |
| 2025-04-04 | $21.59 | $20.82 | $0.7654 | 335,022.0 | -5.61% |
| 2025-04-03 | $22.59 | $22.10 | $0.49 | 177,224.0 | -4.74% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.68 | $22.30 | $0.38 | 400,827.0 | +1.34% |
| 2025-04 | $23.25 | $19.95 | $3.30 | 2,857,944.0 | -3.00% |
| 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% |
1.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):