Holen Sie sich die Stockscreener-App
50.87
0.08%
0.04
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $50.88 | $50.86 | $0.02 | 16,141.0 | +0.08% |
| 2025-10-30 | $50.88 | $50.82 | $0.06 | 108,542.0 | -0.14% |
| 2025-10-29 | $50.91 | $50.82 | $0.09 | 107,292.0 | +0.04% |
| 2025-10-28 | $50.93 | $50.82 | $0.11 | 112,508.0 | +0.13% |
| 2025-10-27 | $50.85 | $50.75 | $0.10 | 441,887.0 | +0.12% |
| 2025-10-24 | $50.76 | $50.69 | $0.071 | 157,257.0 | +0.26% |
| 2025-10-23 | $50.68 | $50.61 | $0.07 | 1,119,210.0 | -0.15% |
| 2025-10-22 | $50.72 | $50.66 | $0.0599 | 73,045.0 | -0.01% |
| 2025-10-21 | $50.70 | $50.66 | $0.04 | 47,498.0 | +0.05% |
| 2025-10-20 | $50.68 | $50.57 | $0.11 | 43,422.0 | +0.29% |
| 2025-10-17 | $50.56 | $50.51 | $0.05 | 96,716.0 | -0.11% |
| 2025-10-16 | $50.65 | $50.57 | $0.0789 | 102,236.0 | +0.05% |
| 2025-10-15 | $50.59 | $50.52 | $0.0695 | 150,182.0 | +0.14% |
| 2025-10-14 | $50.53 | $50.44 | $0.09 | 63,715.0 | -0.06% |
| 2025-10-13 | $50.57 | $50.48 | $0.09 | 34,717.0 | -0.09% |
| 2025-10-10 | $50.72 | $50.57 | $0.1521 | 50,647.0 | -0.27% |
| 2025-10-09 | $50.73 | $50.69 | $0.045 | 95,331.0 | -0.09% |
| 2025-10-08 | $50.76 | $50.74 | $0.023 | 310,301.0 | -0.06% |
| 2025-10-07 | $50.79 | $50.73 | $0.0588 | 146,463.0 | +0.09% |
| 2025-10-06 | $50.75 | $50.72 | $0.0299 | 136,968.0 | +0.06% |
| 2025-10-03 | $50.74 | $50.70 | $0.04 | 57,683.0 | -0.01% |
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pimco Senior Loan Active Exchangetraded Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LONZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pimco Senior Loan Active Exchangetraded Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $50.93 | $50.44 | $0.49 | 3,738,873.0 | -0.39% |
| 2025-09 | $51.09 | $50.77 | $0.32 | 1,348,666.0 | -0.07% |
| 2025-08 | $51.12 | $50.65 | $0.465 | 1,522,173.0 | +0.10% |
| 2025-07 | $51.08 | $50.73 | $0.351 | 1,501,859.0 | +0.12% |
| 2025-06 | $51.29 | $50.50 | $0.79 | 751,205.0 | +0.29% |
| 2025-05 | $50.89 | $49.90 | $0.99 | 1,671,953.0 | +1.44% |
| 2025-04 | $50.24 | $47.79 | $2.45 | 6,801,784.0 | -0.53% |
| 2025-03 | $50.65 | $50.17 | $0.48 | 3,671,731.0 | -0.84% |
| 2025-02 | $51.07 | $50.42 | $0.65 | 2,719,707.0 | -0.65% |
| 2025-01 | $51.27 | $51.03 | $0.245 | 5,401,838.0 | +0.08% |
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.70 | $51.20 | $0.4999 | 3,503,022.0 | -0.25% |
| 2024-11 | $51.60 | $50.90 | $0.70 | 2,626,933.0 | +0.45% |
| 2024-10 | $51.51 | $50.75 | $0.76 | 1,901,168.0 | +0.43% |
| 2024-09 | $51.25 | $50.78 | $0.47 | 1,584,575.0 | +0.04% |
| 2024-08 | $51.17 | $50.25 | $0.92 | 1,149,106.0 | -0.16% |
| 2024-07 | $51.37 | $50.92 | $0.4499 | 3,968,636.0 | +0.09% |
| 2024-06 | $51.24 | $50.97 | $0.27 | 638,438.0 | -0.52% |
| 2024-05 | $51.46 | $50.85 | $0.61 | 1,083,036.0 | +0.42% |
| 2024-04 | $51.36 | $50.88 | $0.4791 | 812,052.0 | +0.11% |
| 2024-03 | $51.19 | $50.66 | $0.532 | 472,000.0 | +0.33% |
| 2024-02 | $51.05 | $50.14 | $0.91 | 695,366.0 | +0.55% |
| 2024-01 | $51.00 | $50.52 | $0.48 | 813,962.0 | +0.44% |
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $50.86 | $49.89 | $0.969 | 1,729,772.0 | +0.34% |
| 2023-11 | $50.39 | $49.37 | $1.02 | 574,603.0 | +0.99% |
| 2023-10 | $50.25 | $49.64 | $0.61 | 417,531.0 | -0.96% |
| 2023-09 | $50.33 | $50.00 | $0.325 | 1,013,286.0 | -0.22% |
| 2023-08 | $50.45 | $49.76 | $0.69 | 2,363,121.0 | +0.35% |
| 2023-07 | $50.24 | $49.51 | $0.73 | 555,844.0 | +0.67% |
| 2023-06 | $49.91 | $48.85 | $1.06 | 680,740.0 | +1.34% |
| 2023-05 | $49.46 | $49.17 | $0.29 | 608,906.0 | -0.76% |
| 2023-04 | $49.69 | $49.05 | $0.64 | 237,581.0 | +0.29% |
| 2023-03 | $49.50 | $48.46 | $1.04 | 317,168.0 | +0.00% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):