Holen Sie sich die Stockscreener-App
41.99
0.14%
0.0576
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $42.12 | $41.74 | $0.3801 | 4,877.0 | +0.14% |
| 2025-09-04 | $41.93 | $41.57 | $0.362 | 8,471.0 | +0.77% |
| 2025-09-03 | $41.61 | $41.39 | $0.22 | 9,288.0 | -0.15% |
| 2025-09-02 | $42.49 | $41.44 | $1.05 | 3,444.0 | -0.49% |
| 2025-08-29 | $41.88 | $41.66 | $0.2174 | 2,510.0 | +0.32% |
| 2025-08-28 | $41.74 | $41.47 | $0.2785 | 8,494.0 | -0.16% |
| 2025-08-27 | $41.83 | $41.20 | $0.6308 | 6,979.0 | +0.99% |
| 2025-08-26 | $41.51 | $41.31 | $0.199 | 7,314.0 | -0.10% |
| 2025-08-25 | $42.54 | $41.44 | $1.10 | 4,364.0 | -0.62% |
| 2025-08-22 | $41.78 | $40.82 | $0.96 | 6,490.0 | +1.81% |
| 2025-08-21 | $41.00 | $40.68 | $0.32 | 18,475.0 | -0.16% |
| 2025-08-20 | $41.08 | $40.67 | $0.4125 | 6,060.0 | -0.23% |
| 2025-08-19 | $41.49 | $40.64 | $0.8475 | 6,039.0 | +0.88% |
| 2025-08-18 | $40.87 | $40.70 | $0.17 | 5,182.0 | -0.37% |
| 2025-08-15 | $41.11 | $40.80 | $0.3083 | 9,446.0 | -0.54% |
| 2025-08-14 | $41.13 | $40.86 | $0.2705 | 9,614.0 | -0.35% |
| 2025-08-13 | $41.27 | $40.49 | $0.7834 | 9,726.0 | +1.86% |
| 2025-08-12 | $40.52 | $40.29 | $0.2295 | 2,808.0 | +1.50% |
| 2025-08-11 | $40.40 | $39.90 | $0.4999 | 11,420.0 | -0.45% |
| 2025-08-08 | $40.22 | $40.06 | $0.16 | 4,560.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $42.49 | $41.39 | $1.10 | 30,957.0 | +0.27% |
| 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% |
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% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):