Holen Sie sich die Stockscreener-App
39.73
0.15%
0.0501
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $39.78 | $39.72 | $0.0613 | 6,922.0 | +0.13% |
| 2025-05-22 | $39.84 | $38.87 | $0.965 | 9,293.0 | -0.26% |
| 2025-05-21 | $40.15 | $39.78 | $0.3659 | 5,850.0 | -1.60% |
| 2025-05-20 | $40.78 | $40.34 | $0.44 | 13,951.0 | -0.28% |
| 2025-05-19 | $40.58 | $40.42 | $0.1599 | 3,184.0 | -0.21% |
| 2025-05-16 | $40.63 | $40.35 | $0.2795 | 5,831.0 | +0.90% |
| 2025-05-15 | $40.27 | $39.95 | $0.3174 | 1,280.0 | +0.66% |
| 2025-05-14 | $40.09 | $39.94 | $0.15 | 17,401.0 | -0.39% |
| 2025-05-13 | $40.34 | $39.38 | $0.96 | 17,280.0 | +0.36% |
| 2025-05-12 | $40.23 | $39.86 | $0.3626 | 1,398.0 | +1.70% |
| 2025-05-09 | $39.41 | $39.21 | $0.20 | 14,692.0 | -0.01% |
| 2025-05-08 | $39.52 | $39.35 | $0.1679 | 8,584.0 | +0.54% |
| 2025-05-07 | $39.20 | $38.98 | $0.22 | 2,909.0 | +0.46% |
| 2025-05-06 | $39.10 | $38.71 | $0.3896 | 9,750.0 | +0.14% |
| 2025-05-05 | $39.12 | $38.64 | $0.48 | 9,186.0 | +0.26% |
| 2025-05-02 | $38.81 | $38.51 | $0.2961 | 7,833.0 | +1.19% |
| 2025-05-01 | $38.66 | $38.24 | $0.425 | 5,577.0 | -0.09% |
| 2025-04-30 | $38.45 | $37.96 | $0.49 | 9,959.0 | -0.76% |
| 2025-04-29 | $38.75 | $38.25 | $0.5004 | 9,370.0 | +0.34% |
| 2025-04-28 | $38.76 | $38.29 | $0.47 | 9,589.0 | +0.46% |
| 2025-04-25 | $38.39 | $38.04 | $0.3428 | 8,964.0 | +1.49% |
| 2025-04-24 | $38.05 | $37.57 | $0.4776 | 9,725.0 | -0.58% |
| 2025-04-23 | $39.19 | $37.92 | $1.27 | 4,784.0 | +1.01% |
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Leadershares Alphafactor Tactical Focused Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LSAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Leadershares Alphafactor Tactical Focused Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $40.78 | $38.24 | $2.54 | 140,921.0 | +3.50% |
| 2025-04 | $40.72 | $34.81 | $5.91 | 200,279.0 | -4.25% |
| 2025-03 | $40.96 | $38.00 | $2.96 | 291,019.0 | -1.66% |
| 2025-02 | $41.41 | $40.06 | $1.35 | 169,406.0 | -1.41% |
| 2025-01 | $41.84 | $39.36 | $2.48 | 187,547.0 | +2.85% |
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $43.67 | $39.93 | $3.74 | 287,244.0 | -7.78% |
| 2024-11 | $43.88 | $40.44 | $3.44 | 232,517.0 | +6.72% |
| 2024-10 | $42.00 | $40.77 | $1.23 | 180,946.0 | -2.35% |
| 2024-09 | $41.85 | $38.78 | $3.07 | 198,274.0 | +1.84% |
| 2024-08 | $40.99 | $37.71 | $3.28 | 480,442.0 | +2.87% |
| 2024-07 | $40.21 | $37.41 | $2.80 | 541,185.0 | +4.09% |
| 2024-06 | $38.59 | $37.14 | $1.45 | 201,315.0 | +0.64% |
| 2024-05 | $38.64 | $36.58 | $2.06 | 205,564.0 | +3.95% |
| 2024-04 | $38.75 | $36.18 | $2.57 | 339,304.0 | -5.69% |
| 2024-03 | $38.80 | $35.79 | $3.01 | 177,980.0 | +7.94% |
| 2024-02 | $35.96 | $34.44 | $1.52 | 286,195.0 | +3.66% |
| 2024-01 | $35.24 | $33.88 | $1.36 | 250,637.0 | +0.61% |
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $35.35 | $33.01 | $2.34 | 675,016.0 | +4.47% |
| 2023-11 | $33.50 | $31.80 | $1.70 | 2,096,647.0 | +1.76% |
| 2023-10 | $33.94 | $32.31 | $1.62 | 543,443.0 | +0.00% |
0.12%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):