Holen Sie sich die Stockscreener-App
27.51
0.75%
0.2149
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $27.51 | $27.31 | $0.1992 | 63,795.0 | +0.79% |
| 2026-01-08 | $27.34 | $27.00 | $0.335 | 141,259.0 | +0.94% |
| 2026-01-07 | $27.30 | $27.00 | $0.30 | 180,197.0 | -0.84% |
| 2026-01-06 | $27.29 | $27.02 | $0.2669 | 229,132.0 | +0.78% |
| 2026-01-05 | $27.14 | $26.91 | $0.225 | 186,941.0 | +1.01% |
| 2026-01-02 | $26.82 | $26.57 | $0.2543 | 114,746.0 | +0.83% |
| 2025-12-31 | $26.73 | $26.56 | $0.1699 | 66,183.0 | -0.66% |
| 2025-12-30 | $26.80 | $26.74 | $0.06 | 104,141.0 | -0.05% |
| 2025-12-29 | $26.81 | $26.72 | $0.09 | 53,837.0 | -0.26% |
| 2025-12-26 | $26.84 | $26.73 | $0.11 | 78,549.0 | +0.00% |
| 2025-12-24 | $26.86 | $26.70 | $0.155 | 41,109.0 | +0.43% |
| 2025-12-23 | $26.73 | $26.65 | $0.08 | 179,575.0 | +0.03% |
| 2025-12-22 | $26.73 | $26.65 | $0.082 | 128,476.0 | +0.56% |
| 2025-12-19 | $26.62 | $26.44 | $0.185 | 101,589.0 | +0.45% |
| 2025-12-18 | $26.62 | $26.40 | $0.2158 | 95,593.0 | +0.15% |
| 2025-12-17 | $26.59 | $26.38 | $0.2068 | 64,782.0 | -0.41% |
| 2025-12-16 | $26.72 | $26.40 | $0.32 | 83,686.0 | -0.82% |
| 2025-12-15 | $26.86 | $26.65 | $0.2083 | 182,106.0 | +0.04% |
| 2025-12-12 | $26.96 | $26.68 | $0.28 | 68,204.0 | -0.67% |
| 2025-12-11 | $26.91 | $26.73 | $0.185 | 78,431.0 | +0.60% |
| 2025-12-10 | $26.79 | $26.42 | $0.3744 | 46,087.0 | +0.79% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $27.51 | $26.57 | $0.9419 | 916,070.0 | +3.54% |
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.96 | $26.38 | $0.58 | 1,858,438.0 | +0.67% |
| 2025-11 | $26.61 | $25.21 | $1.40 | 1,977,304.0 | +2.45% |
| 2025-10 | $26.33 | $25.05 | $1.28 | 2,436,901.0 | +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% |
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):