Holen Sie sich die Stockscreener-App
25.58
1.04%
-0.27
Intech S P Large Cap Diversified Alpha Etf-Aktien (LGDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $25.58 | $25.58 | $0.00 | 7.00 | -1.04% |
| 2026-10-13 | $25.85 | $25.85 | $0.00 | 6.00 | -0.08% |
| 2026-10-12 | $25.87 | $25.87 | $0.00 | 7.00 | -0.14% |
| 2026-10-09 | $25.90 | $25.90 | $0.00 | 10.00 | +0.69% |
| 2026-10-08 | $25.73 | $25.73 | $0.00 | 99.00 | -0.49% |
| 2026-10-07 | $25.85 | $25.85 | $0.00 | 6.00 | -0.19% |
| 2026-10-06 | $25.90 | $25.90 | $0.00 | 6.00 | +0.70% |
| 2026-10-05 | $25.72 | $25.72 | $0.00 | 9.00 | +0.65% |
| 2026-10-02 | $25.56 | $25.56 | $0.00 | 17.00 | +0.70% |
| 2026-10-01 | $25.38 | $25.28 | $0.10 | 2,145.0 | +0.17% |
| 2026-09-30 | $25.34 | $25.34 | $0.00 | 9.00 | -0.06% |
| 2026-09-29 | $25.35 | $25.35 | $0.00 | 19.00 | -0.14% |
| 2026-09-28 | $25.39 | $25.39 | $0.00 | 15.00 | -0.73% |
| 2026-09-25 | $25.57 | $25.57 | $0.00 | 6.00 | +0.50% |
| 2026-09-24 | $25.45 | $25.45 | $0.00 | 12.00 | -0.03% |
| 2026-09-23 | $25.46 | $25.46 | $0.00 | 50.00 | -0.98% |
| 2026-09-22 | $25.71 | $25.71 | $0.00 | 9.00 | -0.24% |
| 2026-09-21 | $25.77 | $25.77 | $0.00 | 253.0 | +1.52% |
| 2026-09-18 | $25.38 | $25.30 | $0.0841 | 182.0 | +0.06% |
| 2026-09-17 | $25.37 | $25.37 | $0.00 | 9.00 | +1.34% |
| 2026-09-16 | $25.03 | $25.03 | $0.00 | 6.00 | -0.37% |
| 2026-09-15 | $25.13 | $25.13 | $0.00 | 4.00 | -0.64% |
Intech S P Large Cap Diversified Alpha Etf-Aktien (LGDX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intech S P Large Cap Diversified Alpha Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LGDX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intech S P Large Cap Diversified Alpha Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intech S P Large Cap Diversified Alpha Etf-Aktien (LGDX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $25.90 | $25.28 | $0.6246 | 2,312.0 | +0.95% |
| 2026-09 | $25.77 | $25.03 | $0.7372 | 2,265.0 | -0.86% |
| 2026-08 | $26.12 | $25.41 | $0.7066 | 1,278.0 | +1.87% |
| 2026-07 | $25.30 | $24.37 | $0.9295 | 357.0 | +1.18% |
| 2026-06 | $25.38 | $24.27 | $1.11 | 921.0 | -1.91% |
| 2026-05 | $25.28 | $24.00 | $1.27 | 86,829.0 | +5.12% |
| 2026-04 | $24.05 | $22.01 | $2.04 | 109.0 | +10.27% |
| 2026-03 | $23.01 | $21.20 | $1.81 | 1,366.0 | -4.78% |
| 2026-02 | $23.23 | $22.55 | $0.6755 | 1,027.0 | -0.91% |
| 2026-01 | $23.29 | $22.55 | $0.7378 | 2,056.0 | +0.58% |
Intech S P Large Cap Diversified Alpha Etf-Aktien (LGDX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.29 | $22.59 | $0.6995 | 158,555.0 | +1.30% |
| 2025-11 | $22.99 | $21.87 | $1.12 | 130,052.0 | -0.38% |
| 2025-10 | $23.25 | $22.19 | $1.06 | 457,104.0 | +1.47% |
| 2025-09 | $22.70 | $21.77 | $0.9346 | 255,467.0 | +2.96% |
| 2025-08 | $22.15 | $21.22 | $0.9344 | 352,163.0 | +1.50% |
| 2025-07 | $21.83 | $21.35 | $0.48 | 295,934.0 | +1.10% |
| 2025-06 | $21.39 | $20.41 | $0.9852 | 283,549.0 | +5.08% |
| 2025-05 | $20.61 | $19.23 | $1.38 | 280,568.0 | +6.39% |
| 2025-04 | $19.39 | $16.94 | $2.45 | 277,586.0 | +0.00% |
| 2025-03 | $20.30 | $18.70 | $1.60 | 2,422,160.0 | +0.00% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):