Holen Sie sich die Stockscreener-App
25.94
0.25%
0.0637
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $25.99 | $25.79 | $0.20 | 95,701.0 | +0.25% |
| 2025-10-30 | $26.13 | $25.86 | $0.2606 | 113,059.0 | -0.84% |
| 2025-10-29 | $26.25 | $25.97 | $0.2767 | 87,126.0 | -0.42% |
| 2025-10-28 | $26.33 | $26.18 | $0.1492 | 105,827.0 | -0.42% |
| 2025-10-27 | $26.31 | $26.20 | $0.1079 | 100,268.0 | +0.77% |
| 2025-10-24 | $26.19 | $26.11 | $0.085 | 54,960.0 | +0.62% |
| 2025-10-23 | $25.98 | $25.82 | $0.1649 | 86,244.0 | +0.50% |
| 2025-10-22 | $25.95 | $25.68 | $0.27 | 101,372.0 | -0.42% |
| 2025-10-21 | $25.98 | $25.84 | $0.145 | 153,103.0 | +0.19% |
| 2025-10-20 | $25.88 | $25.72 | $0.16 | 83,373.0 | +1.17% |
| 2025-10-17 | $25.61 | $25.41 | $0.20 | 69,725.0 | +0.63% |
| 2025-10-16 | $25.73 | $25.34 | $0.3866 | 115,654.0 | -1.05% |
| 2025-10-15 | $25.83 | $25.47 | $0.3643 | 58,910.0 | +0.39% |
| 2025-10-14 | $25.67 | $25.19 | $0.4799 | 107,013.0 | +0.87% |
| 2025-10-13 | $25.43 | $25.25 | $0.18 | 68,860.0 | +1.24% |
| 2025-10-10 | $25.75 | $25.05 | $0.70 | 140,686.0 | -2.38% |
| 2025-10-09 | $25.92 | $25.62 | $0.3001 | 86,398.0 | -0.70% |
| 2025-10-08 | $25.90 | $25.73 | $0.1724 | 79,672.0 | +0.15% |
| 2025-10-07 | $25.98 | $25.75 | $0.23 | 51,377.0 | -0.50% |
| 2025-10-06 | $26.01 | $25.89 | $0.12 | 206,469.0 | -0.04% |
| 2025-10-03 | $26.05 | $25.87 | $0.1799 | 272,365.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $26.33 | $25.05 | $1.28 | 2,532,602.0 | +0.76% |
| 2025-09 | $25.93 | $24.92 | $1.01 | 2,889,740.0 | +2.02% |
| 2025-08 | $25.28 | $23.72 | $1.56 | 2,018,302.0 | +4.39% |
| 2025-07 | $24.67 | $23.90 | $0.77 | 1,751,852.0 | +0.79% |
| 2025-06 | $24.01 | $22.96 | $1.05 | 1,690,760.0 | +3.72% |
| 2025-05 | $23.50 | $22.30 | $1.20 | 2,453,477.0 | +3.58% |
| 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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):