Holen Sie sich die Stockscreener-App
47.32
0.36%
-0.2084
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-25 | $47.40 | $47.20 | $0.1998 | 766.0 | -0.27% |
| 2026-08-24 | $47.69 | $47.45 | $0.24 | 1,094.0 | +0.09% |
| 2026-08-21 | $47.49 | $47.11 | $0.3761 | 1,502.0 | +0.98% |
| 2026-08-20 | $47.08 | $46.78 | $0.30 | 1,001.0 | -0.04% |
| 2026-08-19 | $47.40 | $46.77 | $0.63 | 2,686.0 | +0.64% |
| 2026-08-18 | $47.03 | $46.74 | $0.2874 | 1,648.0 | +0.15% |
| 2026-08-17 | $47.12 | $46.67 | $0.4473 | 1,306.0 | -1.19% |
| 2026-08-14 | $47.34 | $47.08 | $0.26 | 4,659.0 | +0.66% |
| 2026-08-13 | $46.92 | $46.56 | $0.365 | 2,248.0 | +0.65% |
| 2026-08-12 | $46.62 | $46.42 | $0.1971 | 1,181.0 | +0.55% |
| 2026-08-11 | $46.49 | $46.37 | $0.1284 | 1,184.0 | +0.19% |
| 2026-08-10 | $46.30 | $46.21 | $0.0899 | 1,328.0 | -0.18% |
| 2026-08-07 | $46.40 | $46.31 | $0.0942 | 1,664.0 | +0.84% |
| 2026-08-06 | $46.06 | $45.85 | $0.215 | 935.0 | -0.68% |
| 2026-08-05 | $46.80 | $46.29 | $0.5079 | 649.0 | -1.23% |
| 2026-08-04 | $46.90 | $46.81 | $0.09 | 784.0 | +1.89% |
| 2026-08-03 | $46.00 | $45.75 | $0.2499 | 2,751.0 | +1.30% |
| 2026-07-31 | $45.41 | $45.13 | $0.28 | 1,606.0 | -1.49% |
| 2026-07-30 | $46.11 | $45.87 | $0.2399 | 4,029.0 | -0.91% |
| 2026-07-29 | $46.76 | $46.47 | $0.29 | 2,331.0 | -0.66% |
| 2026-07-28 | $46.83 | $46.66 | $0.1683 | 5,520.0 | +2.04% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $47.69 | $45.75 | $1.94 | 27,386.0 | +4.38% |
| 2026-07 | $46.83 | $44.60 | $2.23 | 54,481.0 | +1.60% |
| 2026-06 | $45.01 | $42.43 | $2.58 | 54,676.0 | +4.70% |
| 2026-05 | $43.26 | $41.87 | $1.39 | 44,188.0 | +0.69% |
| 2026-04 | $43.22 | $39.16 | $4.06 | 61,892.0 | +7.59% |
| 2026-03 | $40.26 | $38.49 | $1.77 | 109,421.0 | -1.78% |
| 2026-02 | $40.74 | $38.78 | $1.96 | 95,379.0 | +2.63% |
| 2026-01 | $39.93 | $38.57 | $1.36 | 523,129.0 | +0.59% |
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $40.79 | $39.05 | $1.74 | 248,921.0 | -3.16% |
| 2025-11 | $40.39 | $38.74 | $1.65 | 138,763.0 | +1.10% |
| 2025-10 | $42.02 | $39.72 | $2.30 | 439,560.0 | -3.44% |
| 2025-09 | $42.49 | $41.16 | $1.33 | 283,856.0 | -1.21% |
| 2025-08 | $42.54 | $39.18 | $3.36 | 143,295.0 | +5.14% |
| 2025-07 | $40.86 | $38.95 | $1.91 | 177,248.0 | +0.62% |
| 2025-06 | $40.72 | $38.61 | $2.11 | 144,543.0 | -0.04% |
| 2025-05 | $41.50 | $38.24 | $3.26 | 172,342.0 | +3.16% |
| 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% |
0.38%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):