Holen Sie sich die Stockscreener-App
49.17
0.04%
0.0212
Handel nachbörslich:
49.17
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $49.19 | $49.14 | $0.05 | 34,628.0 | +0.04% |
| 2026-08-14 | $49.19 | $49.11 | $0.0799 | 22,749.0 | -0.00% |
| 2026-08-13 | $49.20 | $49.14 | $0.0599 | 58,307.0 | +0.00% |
| 2026-08-12 | $49.19 | $49.07 | $0.1198 | 39,208.0 | +0.16% |
| 2026-08-11 | $49.08 | $49.04 | $0.04 | 54,963.0 | -0.03% |
| 2026-08-10 | $49.13 | $49.06 | $0.07 | 39,743.0 | -0.08% |
| 2026-08-07 | $49.13 | $49.10 | $0.03 | 38,743.0 | +0.09% |
| 2026-08-06 | $49.12 | $49.06 | $0.0599 | 46,337.0 | +0.01% |
| 2026-08-05 | $49.12 | $49.04 | $0.0772 | 40,517.0 | +0.05% |
| 2026-08-04 | $49.12 | $49.03 | $0.09 | 105,404.0 | +0.06% |
| 2026-08-03 | $49.04 | $49.00 | $0.04 | 51,819.0 | -0.61% |
| 2026-07-31 | $49.40 | $49.23 | $0.165 | 33,477.0 | +0.13% |
| 2026-07-30 | $49.26 | $49.23 | $0.03 | 220,284.0 | +0.00% |
| 2026-07-29 | $49.29 | $49.19 | $0.0999 | 18,934.0 | +0.03% |
| 2026-07-28 | $49.27 | $49.19 | $0.0799 | 37,674.0 | +0.04% |
| 2026-07-27 | $49.24 | $49.18 | $0.06 | 23,174.0 | +0.01% |
| 2026-07-24 | $49.23 | $49.15 | $0.08 | 42,828.0 | +0.15% |
| 2026-07-23 | $49.22 | $49.05 | $0.17 | 75,856.0 | -0.16% |
| 2026-07-22 | $49.26 | $49.20 | $0.06 | 101,006.0 | -0.02% |
| 2026-07-21 | $49.24 | $49.22 | $0.0182 | 39,987.0 | +0.03% |
| 2026-07-20 | $49.24 | $49.20 | $0.04 | 55,728.0 | +0.03% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $49.20 | $49.00 | $0.1999 | 567,046.0 | -0.30% |
| 2026-07 | $49.40 | $48.99 | $0.41 | 1,106,995.0 | +0.02% |
| 2026-06 | $49.43 | $49.08 | $0.35 | 1,963,036.0 | -0.58% |
| 2026-05 | $49.76 | $49.37 | $0.3899 | 4,274,164.0 | -0.44% |
| 2026-04 | $49.86 | $48.98 | $0.885 | 1,048,622.0 | +0.89% |
| 2026-03 | $49.52 | $48.80 | $0.715 | 3,199,748.0 | +0.22% |
| 2026-02 | $50.12 | $49.27 | $0.85 | 2,121,196.0 | -1.93% |
| 2026-01 | $50.69 | $50.14 | $0.552 | 1,464,106.0 | -0.08% |
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $50.81 | $50.36 | $0.451 | 707,014.0 | -0.14% |
| 2025-11 | $50.72 | $50.40 | $0.3184 | 4,633,638.0 | -0.30% |
| 2025-10 | $50.93 | $50.44 | $0.49 | 3,722,732.0 | -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% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):