Holen Sie sich die Stockscreener-App
29.62
0.80%
-0.24
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-24 | $29.85 | $29.48 | $0.37 | 205,296.0 | -0.80% |
| 2026-07-23 | $29.95 | $29.75 | $0.20 | 234,984.0 | +1.36% |
| 2026-07-22 | $29.56 | $29.43 | $0.13 | 117,243.0 | +0.07% |
| 2026-07-21 | $29.44 | $29.29 | $0.15 | 160,665.0 | +0.65% |
| 2026-07-20 | $29.25 | $29.00 | $0.25 | 1,725,806.0 | +0.91% |
| 2026-07-17 | $29.02 | $28.87 | $0.15 | 215,746.0 | +0.09% |
| 2026-07-16 | $29.04 | $28.92 | $0.12 | 94,261.0 | +0.45% |
| 2026-07-15 | $28.97 | $28.65 | $0.32 | 190,240.0 | +0.07% |
| 2026-07-14 | $28.84 | $28.63 | $0.21 | 124,725.0 | +0.42% |
| 2026-07-13 | $28.75 | $28.33 | $0.42 | 273,592.0 | +2.10% |
| 2026-07-10 | $28.21 | $28.02 | $0.19 | 235,186.0 | +0.00% |
| 2026-07-09 | $28.15 | $28.05 | $0.10 | 208,186.0 | -0.23% |
| 2026-07-08 | $28.27 | $27.92 | $0.35 | 241,228.0 | +1.46% |
| 2026-07-07 | $27.80 | $27.55 | $0.25 | 207,197.0 | +0.76% |
| 2026-07-06 | $27.63 | $27.52 | $0.11 | 126,957.0 | +0.44% |
| 2026-07-02 | $27.45 | $27.34 | $0.11 | 99,487.0 | -0.40% |
| 2026-07-01 | $27.64 | $27.45 | $0.19 | 175,813.0 | +0.07% |
| 2026-06-30 | $27.64 | $27.42 | $0.22 | 275,610.0 | +0.62% |
| 2026-06-29 | $27.43 | $27.31 | $0.12 | 428,912.0 | +0.29% |
| 2026-06-26 | $27.30 | $27.16 | $0.135 | 96,950.0 | -1.16% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KMLM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $29.95 | $27.34 | $2.61 | 4,841,908.0 | +7.63% |
| 2026-06 | $29.00 | $27.16 | $1.84 | 5,922,179.0 | -2.65% |
| 2026-05 | $30.17 | $28.18 | $1.99 | 4,087,692.0 | -4.62% |
| 2026-04 | $29.96 | $27.47 | $2.49 | 6,665,919.0 | +5.11% |
| 2026-03 | $28.58 | $26.92 | $1.66 | 5,719,840.0 | +4.21% |
| 2026-02 | $27.10 | $26.20 | $0.90 | 2,378,045.0 | +4.24% |
| 2026-01 | $26.85 | $25.95 | $0.90 | 2,309,857.0 | +0.04% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.24 | $25.77 | $1.47 | 1,565,590.0 | -2.77% |
| 2025-11 | $26.82 | $26.26 | $0.555 | 1,524,547.0 | +0.00% |
| 2025-10 | $27.33 | $26.57 | $0.7562 | 1,777,520.0 | -0.82% |
| 2025-09 | $27.33 | $26.78 | $0.5513 | 1,550,979.0 | +0.75% |
| 2025-08 | $26.96 | $26.02 | $0.94 | 1,106,192.0 | +2.22% |
| 2025-07 | $27.48 | $26.09 | $1.39 | 1,188,903.0 | -0.85% |
| 2025-06 | $26.73 | $25.28 | $1.45 | 1,311,387.0 | -0.33% |
| 2025-05 | $26.59 | $25.93 | $0.66 | 1,548,594.0 | +0.53% |
| 2025-04 | $27.23 | $26.05 | $1.18 | 2,208,475.0 | -3.52% |
| 2025-03 | $27.54 | $27.02 | $0.519 | 5,615,530.0 | +0.55% |
| 2025-02 | $27.62 | $26.79 | $0.8382 | 2,602,838.0 | -1.31% |
| 2025-01 | $28.65 | $27.23 | $1.42 | 2,534,854.0 | -2.17% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.59 | $27.57 | $1.02 | 2,684,339.0 | +1.82% |
| 2024-11 | $28.47 | $27.47 | $1.00 | 2,062,363.0 | -2.33% |
| 2024-10 | $29.43 | $27.55 | $1.88 | 2,123,811.0 | -3.64% |
| 2024-09 | $30.19 | $28.95 | $1.24 | 1,806,660.0 | +0.38% |
| 2024-08 | $29.80 | $28.75 | $1.05 | 1,853,798.0 | -2.02% |
| 2024-07 | $30.04 | $29.17 | $0.872 | 4,167,720.0 | +1.92% |
| 2024-06 | $29.49 | $28.33 | $1.17 | 2,136,142.0 | -1.49% |
| 2024-05 | $31.19 | $28.86 | $2.33 | 2,288,362.0 | -4.95% |
| 2024-04 | $31.40 | $29.84 | $1.56 | 2,567,797.0 | +4.18% |
| 2024-03 | $30.00 | $28.96 | $1.04 | 1,668,954.0 | +2.33% |
| 2024-02 | $29.58 | $28.50 | $1.08 | 1,389,758.0 | +2.38% |
| 2024-01 | $29.12 | $28.05 | $1.07 | 3,545,896.0 | -1.01% |
0.36%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):