Holen Sie sich die Stockscreener-App
44.56
0.24%
-0.105
Fidelity Investment Grade Securitized Etf-Aktien (FSEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $44.59 | $44.46 | $0.1279 | 158,357.0 | -0.18% |
| 2025-11-25 | $44.74 | $44.59 | $0.15 | 243,673.0 | +0.29% |
| 2025-11-24 | $44.65 | $44.53 | $0.12 | 188,769.0 | +0.27% |
| 2025-11-21 | $44.59 | $44.42 | $0.17 | 200,362.0 | +0.02% |
| 2025-11-20 | $44.51 | $44.36 | $0.15 | 478,169.0 | +0.02% |
| 2025-11-19 | $44.93 | $44.35 | $0.58 | 391,351.0 | +0.03% |
| 2025-11-18 | $44.46 | $44.32 | $0.1391 | 243,370.0 | +0.10% |
| 2025-11-17 | $44.40 | $44.34 | $0.06 | 177,936.0 | -0.11% |
| 2025-11-14 | $44.54 | $44.31 | $0.2325 | 221,060.0 | +0.05% |
| 2025-11-13 | $44.45 | $44.34 | $0.115 | 382,448.0 | -0.25% |
| 2025-11-12 | $44.54 | $44.38 | $0.1597 | 237,673.0 | -0.11% |
| 2025-11-11 | $44.56 | $44.38 | $0.1751 | 116,498.0 | +0.23% |
| 2025-11-10 | $44.47 | $44.36 | $0.105 | 114,081.0 | +0.00% |
| 2025-11-07 | $44.52 | $44.38 | $0.1389 | 207,080.0 | -0.11% |
| 2025-11-06 | $44.49 | $44.34 | $0.15 | 146,758.0 | +0.41% |
| 2025-11-05 | $44.39 | $44.24 | $0.15 | 365,811.0 | -0.14% |
| 2025-11-04 | $44.47 | $44.36 | $0.11 | 267,029.0 | +0.07% |
| 2025-11-03 | $44.39 | $44.27 | $0.12 | 269,923.0 | -0.11% |
| 2025-10-31 | $44.45 | $44.31 | $0.135 | 256,469.0 | +0.16% |
| 2025-10-30 | $44.44 | $44.28 | $0.16 | 339,384.0 | -0.40% |
| 2025-10-29 | $44.88 | $44.41 | $0.47 | 616,485.0 | -1.02% |
| 2025-10-28 | $44.95 | $44.69 | $0.26 | 208,641.0 | +0.18% |
Fidelity Investment Grade Securitized Etf-Aktien (FSEC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Investment Grade Securitized Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FSEC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Investment Grade Securitized Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Investment Grade Securitized Etf-Aktien (FSEC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $44.93 | $44.24 | $0.69 | 4,410,348.0 | +0.47% |
| 2025-10 | $44.99 | $44.12 | $0.87 | 5,023,893.0 | +0.63% |
| 2025-09 | $45.60 | $43.61 | $1.99 | 3,906,887.0 | +0.96% |
| 2025-08 | $44.04 | $43.29 | $0.75 | 4,582,653.0 | +1.06% |
| 2025-07 | $43.73 | $43.00 | $0.73 | 6,900,138.0 | -0.78% |
| 2025-06 | $43.76 | $42.63 | $1.12 | 5,105,851.0 | +1.33% |
| 2025-05 | $44.00 | $42.41 | $1.59 | 10,656,505.0 | -1.24% |
| 2025-04 | $44.36 | $41.98 | $2.38 | 11,296,609.0 | +0.02% |
| 2025-03 | $44.12 | $43.14 | $0.9781 | 39,494,227.0 | +0.07% |
| 2025-02 | $43.69 | $42.26 | $1.43 | 4,761,418.0 | +1.99% |
| 2025-01 | $42.95 | $41.84 | $1.11 | 16,540,911.0 | +0.33% |
Fidelity Investment Grade Securitized Etf-Aktien (FSEC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $43.69 | $42.17 | $1.52 | 7,474,304.0 | -1.76% |
| 2024-11 | $43.45 | $42.35 | $1.10 | 9,888,257.0 | +0.86% |
| 2024-10 | $44.52 | $42.50 | $2.02 | 9,573,733.0 | -3.18% |
| 2024-09 | $44.79 | $43.63 | $1.16 | 11,032,359.0 | +1.30% |
| 2024-08 | $44.59 | $43.00 | $1.59 | 2,037,915.0 | +1.95% |
| 2024-07 | $43.69 | $41.73 | $1.95 | 35,089.0 | +2.24% |
| 2024-06 | $43.12 | $41.74 | $1.38 | 10,737.0 | +1.01% |
| 2024-05 | $42.43 | $40.94 | $1.49 | 12,057.0 | +1.66% |
| 2024-04 | $42.18 | $40.39 | $1.79 | 18,114.0 | -3.22% |
| 2024-03 | $45.20 | $41.75 | $3.45 | 19,012.0 | +0.83% |
| 2024-02 | $43.02 | $41.30 | $1.72 | 51,682.0 | -1.94% |
| 2024-01 | $43.05 | $42.16 | $0.89 | 27,067.0 | -0.35% |
Fidelity Investment Grade Securitized Etf-Aktien (FSEC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.48 | $41.33 | $3.15 | 78,194.0 | +3.69% |
| 2023-11 | $42.02 | $39.31 | $2.70 | 83,575.0 | +5.12% |
| 2023-10 | $40.36 | $38.78 | $1.58 | 25,603.0 | +0.00% |
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):