Holen Sie sich die Stockscreener-App
20.05
0.07%
0.015
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $20.17 | $19.98 | $0.19 | 12,518.0 | +0.07% |
| 2026-10-15 | $20.09 | $20.01 | $0.08 | 25,537.0 | +0.65% |
| 2026-10-14 | $19.92 | $19.80 | $0.12 | 22,790.0 | +0.15% |
| 2026-10-13 | $19.90 | $19.87 | $0.0317 | 9,435.0 | +0.02% |
| 2026-10-12 | $19.87 | $19.85 | $0.0246 | 1,985.0 | +0.10% |
| 2026-10-09 | $19.86 | $19.75 | $0.11 | 45,581.0 | -0.07% |
| 2026-10-08 | $19.86 | $19.76 | $0.1047 | 26,570.0 | +0.38% |
| 2026-10-07 | $19.82 | $19.73 | $0.09 | 7,587.0 | +0.00% |
| 2026-10-06 | $19.81 | $19.77 | $0.0437 | 3,308.0 | +0.25% |
| 2026-10-05 | $19.97 | $19.70 | $0.2656 | 8,386.0 | -0.10% |
| 2026-10-02 | $19.90 | $19.76 | $0.14 | 12,937.0 | -0.43% |
| 2026-10-01 | $19.85 | $19.75 | $0.0982 | 12,377.0 | -0.15% |
| 2026-09-30 | $19.89 | $19.82 | $0.075 | 10,508.0 | +0.25% |
| 2026-09-29 | $19.86 | $19.70 | $0.16 | 14,481.0 | -0.18% |
| 2026-09-28 | $19.91 | $19.84 | $0.07 | 10,234.0 | -0.56% |
| 2026-09-25 | $19.98 | $19.95 | $0.03 | 7,005.0 | +0.41% |
| 2026-09-24 | $20.00 | $19.88 | $0.1198 | 13,391.0 | -0.37% |
| 2026-09-23 | $20.05 | $19.95 | $0.0963 | 20,732.0 | -0.80% |
| 2026-09-22 | $20.15 | $20.12 | $0.0292 | 2,390.0 | -0.09% |
| 2026-09-21 | $20.16 | $20.14 | $0.01 | 660.0 | +0.25% |
| 2026-09-18 | $20.14 | $20.09 | $0.0462 | 5,976.0 | -0.40% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $20.17 | $19.70 | $0.4656 | 189,011.0 | +0.88% |
| 2026-09 | $20.36 | $19.70 | $0.66 | 183,857.0 | -2.52% |
| 2026-08 | $20.52 | $20.26 | $0.26 | 140,057.0 | +0.12% |
| 2026-07 | $20.58 | $20.34 | $0.2356 | 264,021.0 | -1.24% |
| 2026-06 | $20.82 | $20.49 | $0.33 | 237,072.0 | -0.26% |
| 2026-05 | $20.71 | $20.42 | $0.29 | 260,281.0 | -0.10% |
| 2026-04 | $20.84 | $20.61 | $0.23 | 184,585.0 | -0.05% |
| 2026-03 | $20.94 | $20.53 | $0.41 | 203,352.0 | -1.63% |
| 2026-02 | $21.06 | $20.74 | $0.32 | 146,529.0 | +0.88% |
| 2026-01 | $20.90 | $20.64 | $0.255 | 218,960.0 | +0.43% |
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.87 | $20.71 | $0.16 | 183,768.0 | -0.79% |
| 2025-11 | $21.02 | $20.79 | $0.23 | 143,619.0 | +0.26% |
| 2025-10 | $21.03 | $20.81 | $0.22 | 274,494.0 | +0.34% |
| 2025-09 | $21.10 | $20.63 | $0.47 | 165,747.0 | +0.52% |
| 2025-08 | $20.77 | $20.59 | $0.18 | 168,131.0 | +0.89% |
| 2025-07 | $20.64 | $20.43 | $0.2068 | 131,014.0 | -0.64% |
| 2025-06 | $20.70 | $20.32 | $0.3803 | 198,390.0 | +1.12% |
| 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% |
0.48%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):