Holen Sie sich die Stockscreener-App
52.30
0.35%
0.1844
Point Bridge America First ETF-Aktien (MAGA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-18 | $52.35 | $52.26 | $0.09 | 916.0 | +0.35% |
| 2025-09-17 | $52.38 | $52.11 | $0.2734 | 1,224.0 | +0.04% |
| 2025-09-16 | $52.32 | $52.08 | $0.2401 | 3,117.0 | -0.04% |
| 2025-09-15 | $52.57 | $52.09 | $0.48 | 1,311.0 | -0.59% |
| 2025-09-12 | $52.59 | $52.42 | $0.162 | 1,221.0 | -0.66% |
| 2025-09-11 | $52.80 | $52.56 | $0.24 | 684.0 | +1.43% |
| 2025-09-10 | $52.16 | $52.03 | $0.129 | 803.0 | +0.09% |
| 2025-09-09 | $52.05 | $51.98 | $0.0673 | 445.0 | -0.53% |
| 2025-09-08 | $52.41 | $52.26 | $0.1493 | 441.0 | -0.09% |
| 2025-09-05 | $52.31 | $52.31 | $0.00 | 152.0 | -0.06% |
| 2025-09-04 | $52.34 | $52.09 | $0.2454 | 1,106.0 | +0.89% |
| 2025-09-03 | $51.88 | $51.88 | $0.00 | 581.0 | -0.53% |
| 2025-09-02 | $52.16 | $52.02 | $0.1401 | 1,230.0 | -0.52% |
| 2025-08-29 | $52.60 | $52.42 | $0.1752 | 496.0 | -0.13% |
| 2025-08-28 | $52.77 | $52.42 | $0.3499 | 2,232.0 | -0.31% |
| 2025-08-27 | $52.66 | $52.64 | $0.0196 | 773.0 | +0.30% |
| 2025-08-26 | $52.50 | $52.30 | $0.2037 | 989.0 | -0.56% |
| 2025-08-25 | $52.80 | $52.80 | $0.00 | 1,180.0 | +0.38% |
| 2025-08-22 | $52.60 | $52.35 | $0.25 | 923.0 | +1.53% |
| 2025-08-21 | $51.84 | $49.99 | $1.85 | 1,772.0 | -0.31% |
| 2025-08-20 | $51.97 | $51.90 | $0.0718 | 579.0 | +0.06% |
Point Bridge America First ETF-Aktien (MAGA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Point Bridge America First ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MAGA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Point Bridge America First ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Point Bridge America First ETF-Aktien (MAGA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $52.80 | $51.88 | $0.9239 | 14,147.0 | -0.25% |
| 2025-08 | $52.80 | $49.99 | $2.81 | 28,053.0 | +2.83% |
| 2025-07 | $52.23 | $50.28 | $1.95 | 53,677.0 | +1.71% |
| 2025-06 | $50.22 | $48.21 | $2.01 | 41,007.0 | +2.97% |
| 2025-05 | $49.80 | $46.98 | $2.82 | 54,663.0 | +3.58% |
| 2025-04 | $48.97 | $42.22 | $6.75 | 61,876.0 | -2.97% |
| 2025-03 | $49.85 | $46.56 | $3.29 | 76,405.0 | -2.24% |
| 2025-02 | $49.94 | $48.54 | $1.40 | 84,139.0 | +0.16% |
| 2025-01 | $50.23 | $46.94 | $3.29 | 167,248.0 | +4.52% |
Point Bridge America First ETF-Aktien (MAGA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.57 | $47.00 | $5.57 | 75,944.0 | -9.88% |
| 2024-11 | $52.68 | $48.51 | $4.17 | 115,034.0 | +7.51% |
| 2024-10 | $50.33 | $48.72 | $1.61 | 35,764.0 | -0.43% |
| 2024-09 | $49.04 | $46.44 | $2.60 | 21,825.0 | +1.91% |
| 2024-08 | $48.12 | $44.68 | $3.44 | 16,667.0 | +2.21% |
| 2024-07 | $48.22 | $43.86 | $4.36 | 46,245.0 | +6.24% |
| 2024-06 | $45.05 | $43.55 | $1.50 | 25,985.0 | -1.55% |
| 2024-05 | $45.96 | $43.91 | $2.05 | 17,949.0 | +2.21% |
| 2024-04 | $46.33 | $43.63 | $2.70 | 19,223.0 | -4.63% |
| 2024-03 | $46.18 | $43.86 | $2.32 | 15,373.0 | +5.35% |
| 2024-02 | $43.84 | $41.46 | $2.38 | 21,312.0 | +5.38% |
| 2024-01 | $42.10 | $40.72 | $1.38 | 15,088.0 | -0.36% |
Point Bridge America First ETF-Aktien (MAGA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $42.37 | $40.04 | $2.33 | 15,392.0 | +4.51% |
| 2023-11 | $39.95 | $36.99 | $2.96 | 19,182.0 | +8.17% |
| 2023-10 | $38.66 | $36.26 | $2.40 | 21,939.0 | -3.22% |
| 2023-09 | $40.14 | $38.04 | $2.10 | 13,200.0 | -4.40% |
| 2023-08 | $41.02 | $39.16 | $1.86 | 21,686.0 | -2.80% |
| 2023-07 | $41.23 | $38.52 | $2.71 | 33,943.0 | +5.32% |
| 2023-06 | $38.99 | $36.24 | $2.76 | 26,107.0 | +8.31% |
| 2023-05 | $38.10 | $35.90 | $2.20 | 28,939.0 | -5.08% |
| 2023-04 | $38.31 | $36.89 | $1.42 | 35,658.0 | +0.90% |
| 2023-03 | $40.00 | $35.57 | $4.43 | 46,804.0 | -3.24% |
| 2023-02 | $40.80 | $38.65 | $2.15 | 28,802.0 | -3.35% |
| 2023-01 | $40.59 | $38.08 | $2.51 | 38,183.0 | +4.60% |
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):