Holen Sie sich die Stockscreener-App
29.82
1.18%
-0.356
Sterling Capital Focus Equity Etf-Aktien (LCG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $29.82 | $29.63 | $0.19 | 5,326.0 | -1.18% |
| 2025-05-22 | $30.26 | $30.06 | $0.20 | 4,681.0 | +0.42% |
| 2025-05-21 | $30.50 | $30.05 | $0.45 | 1,126.0 | -1.86% |
| 2025-05-20 | $30.64 | $30.48 | $0.16 | 13,567.0 | -0.71% |
| 2025-05-19 | $30.84 | $30.72 | $0.12 | 2,083.0 | -0.08% |
| 2025-05-16 | $30.86 | $30.61 | $0.2537 | 1,557.0 | +0.35% |
| 2025-05-15 | $30.86 | $30.58 | $0.28 | 6,273.0 | -0.21% |
| 2025-05-14 | $30.82 | $30.74 | $0.08 | 914.0 | -0.16% |
| 2025-05-13 | $30.98 | $30.80 | $0.18 | 6,211.0 | +0.92% |
| 2025-05-12 | $30.59 | $30.24 | $0.35 | 8,213.0 | +4.65% |
| 2025-05-09 | $29.39 | $29.23 | $0.16 | 3,305.0 | -0.58% |
| 2025-05-08 | $29.62 | $29.35 | $0.27 | 1,560.0 | +1.12% |
| 2025-05-07 | $29.14 | $28.84 | $0.30 | 2,301.0 | +1.44% |
| 2025-05-06 | $28.82 | $28.66 | $0.16 | 545.0 | -1.04% |
| 2025-05-05 | $29.18 | $28.96 | $0.22 | 866.0 | -0.19% |
| 2025-05-02 | $29.05 | $28.85 | $0.20 | 850.0 | +1.46% |
| 2025-05-01 | $28.80 | $28.52 | $0.2799 | 11,764.0 | +1.44% |
| 2025-04-30 | $28.20 | $27.95 | $0.25 | 2,349.0 | -1.12% |
| 2025-04-29 | $28.53 | $28.37 | $0.1601 | 432.0 | +0.99% |
| 2025-04-28 | $28.35 | $28.23 | $0.119 | 694.0 | -0.49% |
| 2025-04-25 | $28.38 | $28.37 | $0.010 | 494.0 | -0.67% |
| 2025-04-24 | $28.56 | $28.16 | $0.40 | 2,515.0 | +3.44% |
| 2025-04-23 | $28.15 | $27.61 | $0.54 | 300.0 | +2.53% |
Sterling Capital Focus Equity Etf-Aktien (LCG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sterling Capital Focus Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LCG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sterling Capital Focus Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sterling Capital Focus Equity Etf-Aktien (LCG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $30.98 | $28.52 | $2.46 | 71,142.0 | +5.77% |
| 2025-04 | $28.56 | $24.23 | $4.33 | 64,367.0 | +1.56% |
| 2025-03 | $30.83 | $27.43 | $3.40 | 84,647.0 | -9.66% |
| 2025-02 | $32.95 | $30.31 | $2.64 | 60,053.0 | -3.38% |
| 2025-01 | $32.18 | $29.50 | $2.68 | 88,308.0 | +7.09% |
Sterling Capital Focus Equity Etf-Aktien (LCG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.27 | $29.76 | $2.51 | 124,434.0 | -4.79% |
| 2024-11 | $31.43 | $28.45 | $2.98 | 97,576.0 | +11.62% |
| 2024-10 | $29.48 | $28.03 | $1.45 | 114,949.0 | -2.37% |
| 2024-09 | $29.24 | $27.15 | $2.09 | 333,613.0 | +1.80% |
| 2024-08 | $28.41 | $24.71 | $3.70 | 511,091.0 | +4.63% |
| 2024-07 | $27.93 | $26.36 | $1.57 | 349,927.0 | +0.12% |
| 2024-06 | $27.42 | $25.95 | $1.47 | 248,517.0 | +2.97% |
| 2024-05 | $28.47 | $25.91 | $2.56 | 207,913.0 | -3.03% |
| 2024-04 | $30.64 | $27.06 | $3.58 | 149,200.0 | -11.55% |
| 2024-03 | $30.74 | $29.43 | $1.31 | 153,713.0 | +0.56% |
| 2024-02 | $30.99 | $28.43 | $2.55 | 199,558.0 | +6.72% |
| 2024-01 | $29.14 | $26.96 | $2.18 | 206,163.0 | +0.09% |
Sterling Capital Focus Equity Etf-Aktien (LCG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.66 | $26.07 | $2.59 | 255,435.0 | +9.60% |
| 2023-11 | $26.28 | $21.67 | $4.61 | 257,707.0 | +19.57% |
| 2023-10 | $23.97 | $21.22 | $2.75 | 279,967.0 | -6.17% |
| 2023-09 | $25.21 | $22.62 | $2.59 | 115,089.0 | -7.42% |
| 2023-08 | $26.70 | $23.51 | $3.19 | 159,578.0 | -6.54% |
| 2023-07 | $27.00 | $24.96 | $2.04 | 117,207.0 | +3.87% |
| 2023-06 | $25.87 | $22.10 | $3.77 | 86,780.0 | +6.44% |
| 2023-05 | $24.36 | $22.16 | $2.20 | 108,294.0 | +6.54% |
| 2023-04 | $22.85 | $21.96 | $0.8853 | 68,401.0 | -0.28% |
| 2023-03 | $22.79 | $21.14 | $1.65 | 99,254.0 | +0.00% |
0.03%
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):