Holen Sie sich die Stockscreener-App
20.32
0.42%
-0.0853
Handel nachbörslich:
20.32
0.0003
+0.00%
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $20.35 | $20.32 | $0.0303 | 2,407.0 | -0.42% |
| 2025-06-05 | $20.46 | $20.40 | $0.06 | 10,687.0 | -0.32% |
| 2025-06-04 | $20.47 | $20.37 | $0.10 | 1,143.0 | +0.54% |
| 2025-06-03 | $20.37 | $20.34 | $0.0344 | 1,270.0 | -0.14% |
| 2025-06-02 | $20.41 | $20.36 | $0.0415 | 3,555.0 | -0.39% |
| 2025-05-30 | $20.49 | $20.45 | $0.04 | 11,814.0 | +0.19% |
| 2025-05-29 | $20.45 | $20.26 | $0.19 | 39,168.0 | +0.17% |
| 2025-05-28 | $20.41 | $20.37 | $0.039 | 2,602.0 | -0.01% |
| 2025-05-27 | $20.44 | $20.35 | $0.09 | 11,834.0 | +0.29% |
| 2025-05-23 | $20.46 | $20.34 | $0.12 | 5,450.0 | +0.02% |
| 2025-05-22 | $20.38 | $20.29 | $0.085 | 11,851.0 | +0.22% |
| 2025-05-21 | $20.35 | $20.29 | $0.0589 | 6,001.0 | -0.51% |
| 2025-05-20 | $20.41 | $20.37 | $0.04 | 5,835.0 | -0.10% |
| 2025-05-19 | $20.42 | $20.36 | $0.06 | 4,935.0 | -0.04% |
| 2025-05-16 | $20.45 | $20.41 | $0.0371 | 2,487.0 | -0.03% |
| 2025-05-15 | $20.43 | $20.25 | $0.18 | 21,886.0 | +0.62% |
| 2025-05-14 | $20.36 | $20.27 | $0.09 | 16,230.0 | -0.29% |
| 2025-05-13 | $20.41 | $20.34 | $0.0745 | 5,200.0 | +0.02% |
| 2025-05-12 | $20.43 | $20.36 | $0.07 | 11,929.0 | -0.49% |
| 2025-05-09 | $20.58 | $20.45 | $0.13 | 15,351.0 | +0.15% |
| 2025-05-08 | $20.53 | $20.41 | $0.1141 | 17,279.0 | -0.44% |
| 2025-05-07 | $20.55 | $20.51 | $0.0407 | 21,574.0 | +0.27% |
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares Disciplined Duration Mbs Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBSD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares Disciplined Duration Mbs Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $20.47 | $20.32 | $0.1503 | 21,469.0 | -0.73% |
| 2025-05 | $20.61 | $20.25 | $0.355 | 247,658.0 | -1.02% |
| 2025-04 | $20.88 | $20.21 | $0.6699 | 705,063.0 | +0.16% |
| 2025-03 | $20.70 | $20.51 | $0.19 | 312,857.0 | -0.31% |
| 2025-02 | $20.71 | $20.21 | $0.50 | 421,552.0 | +1.87% |
| 2025-01 | $20.41 | $19.99 | $0.42 | 265,906.0 | +0.47% |
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.65 | $20.12 | $0.5289 | 535,674.0 | -1.81% |
| 2024-11 | $20.65 | $20.32 | $0.33 | 162,447.0 | +0.70% |
| 2024-10 | $21.00 | $20.43 | $0.5694 | 543,537.0 | -2.29% |
| 2024-09 | $21.24 | $20.83 | $0.41 | 379,803.0 | +0.58% |
| 2024-08 | $21.07 | $20.62 | $0.45 | 442,077.0 | +0.87% |
| 2024-07 | $20.70 | $20.12 | $0.575 | 185,274.0 | +1.93% |
| 2024-06 | $20.43 | $20.16 | $0.27 | 394,517.0 | +0.40% |
| 2024-05 | $20.36 | $19.93 | $0.43 | 272,538.0 | +1.23% |
| 2024-04 | $20.29 | $19.90 | $0.3873 | 168,622.0 | -2.04% |
| 2024-03 | $20.48 | $20.21 | $0.27 | 385,386.0 | +0.32% |
| 2024-02 | $20.64 | $20.18 | $0.465 | 178,933.0 | -1.41% |
| 2024-01 | $20.62 | $20.35 | $0.2699 | 245,204.0 | +0.19% |
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.64 | $20.11 | $0.53 | 264,982.0 | +1.93% |
| 2023-11 | $20.26 | $19.63 | $0.6235 | 400,147.0 | +2.96% |
| 2023-10 | $19.79 | $19.32 | $0.47 | 1,262,391.0 | -0.71% |
| 2023-09 | $20.16 | $19.70 | $0.465 | 521,733.0 | -2.52% |
| 2023-08 | $20.89 | $19.91 | $0.975 | 190,583.0 | -0.39% |
| 2023-07 | $20.48 | $20.05 | $0.43 | 160,310.0 | -0.32% |
| 2023-06 | $20.48 | $20.31 | $0.17 | 217,052.0 | -0.30% |
| 2023-05 | $20.71 | $20.25 | $0.46 | 174,010.0 | -0.89% |
| 2023-04 | $20.80 | $20.43 | $0.372 | 676,574.0 | -0.10% |
| 2023-03 | $20.80 | $20.52 | $0.28 | 58,653.0 | +0.00% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):