Holen Sie sich die Stockscreener-App
25.67
0.16%
0.04
Handel nachbörslich:
25.65
-0.02
-0.08%
Regan Floating Rate Mbs Etf-Aktien (MBSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-18 | $25.67 | $25.62 | $0.0548 | 16,648.0 | +0.16% |
| 2026-09-17 | $25.65 | $25.62 | $0.03 | 16,743.0 | -0.12% |
| 2026-09-16 | $25.67 | $25.61 | $0.055 | 125,286.0 | -0.04% |
| 2026-09-15 | $25.68 | $25.56 | $0.12 | 73,372.0 | +0.27% |
| 2026-09-14 | $25.67 | $25.60 | $0.07 | 77,848.0 | -0.04% |
| 2026-09-11 | $25.67 | $25.57 | $0.10 | 80,114.0 | -0.08% |
| 2026-09-10 | $25.69 | $25.55 | $0.135 | 44,220.0 | -0.19% |
| 2026-09-09 | $25.68 | $25.52 | $0.16 | 131,242.0 | +0.09% |
| 2026-09-08 | $25.68 | $25.59 | $0.09 | 54,618.0 | -0.09% |
| 2026-09-04 | $25.74 | $25.60 | $0.14 | 30,677.0 | +0.04% |
| 2026-09-03 | $25.71 | $25.60 | $0.11 | 11,489.0 | +0.00% |
| 2026-09-02 | $25.69 | $25.62 | $0.068 | 31,827.0 | -0.16% |
| 2026-09-01 | $26.84 | $25.32 | $1.52 | 75,606.0 | +0.12% |
| 2026-08-31 | $25.74 | $25.64 | $0.1039 | 70,974.0 | +0.14% |
| 2026-08-28 | $26.48 | $25.61 | $0.87 | 25,949.0 | +0.03% |
| 2026-08-27 | $25.88 | $25.62 | $0.26 | 28,572.0 | -0.36% |
| 2026-08-26 | $25.76 | $25.69 | $0.0728 | 40,881.0 | +0.06% |
| 2026-08-25 | $25.73 | $25.70 | $0.04 | 21,922.0 | -0.02% |
| 2026-08-24 | $25.88 | $25.68 | $0.1999 | 31,426.0 | +0.04% |
Regan Floating Rate Mbs Etf-Aktien (MBSF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Regan Floating Rate Mbs Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBSF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Regan Floating Rate Mbs Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Regan Floating Rate Mbs Etf-Aktien (MBSF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $26.84 | $25.32 | $1.52 | 786,338.0 | -0.04% |
| 2026-08 | $26.48 | $24.90 | $1.58 | 976,788.0 | +0.20% |
| 2026-07 | $26.38 | $24.95 | $1.43 | 1,249,889.0 | -0.18% |
| 2026-06 | $26.84 | $24.94 | $1.90 | 819,864.0 | +0.33% |
| 2026-05 | $25.76 | $25.51 | $0.2499 | 1,891,676.0 | -0.39% |
| 2026-04 | $28.56 | $25.09 | $3.47 | 1,383,737.0 | +0.71% |
| 2026-03 | $26.05 | $25.39 | $0.66 | 837,003.0 | -0.93% |
| 2026-02 | $25.88 | $25.56 | $0.32 | 1,157,317.0 | +0.29% |
| 2026-01 | $25.81 | $25.41 | $0.395 | 941,266.0 | +0.12% |
Regan Floating Rate Mbs Etf-Aktien (MBSF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.78 | $25.30 | $0.4774 | 901,256.0 | -0.19% |
| 2025-11 | $25.93 | $25.48 | $0.45 | 810,556.0 | +0.20% |
| 2025-10 | $25.80 | $25.21 | $0.5899 | 932,501.0 | +0.55% |
| 2025-09 | $25.74 | $25.38 | $0.36 | 595,061.0 | -0.13% |
| 2025-08 | $25.71 | $25.31 | $0.4049 | 505,738.0 | -0.10% |
| 2025-07 | $25.66 | $25.31 | $0.3514 | 652,243.0 | +0.04% |
| 2025-06 | $25.64 | $25.31 | $0.33 | 896,294.0 | +0.55% |
| 2025-05 | $25.54 | $25.22 | $0.3212 | 674,878.0 | -0.41% |
| 2025-04 | $25.84 | $25.13 | $0.7099 | 1,265,845.0 | +0.12% |
| 2025-03 | $25.65 | $25.38 | $0.27 | 701,227.0 | -0.56% |
| 2025-02 | $25.74 | $25.42 | $0.32 | 731,196.0 | +0.31% |
| 2025-01 | $25.75 | $25.41 | $0.34 | 1,010,489.0 | +0.47% |
Regan Floating Rate Mbs Etf-Aktien (MBSF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.81 | $25.04 | $0.77 | 748,166.0 | +0.08% |
| 2024-11 | $25.75 | $25.35 | $0.3971 | 818,888.0 | -0.15% |
| 2024-10 | $25.81 | $25.46 | $0.3502 | 843,973.0 | -0.43% |
| 2024-09 | $26.64 | $25.31 | $1.33 | 995,979.0 | +0.63% |
| 2024-08 | $25.83 | $25.36 | $0.47 | 1,407,909.0 | -0.16% |
| 2024-07 | $26.59 | $25.27 | $1.32 | 1,104,017.0 | +0.69% |
| 2024-06 | $26.58 | $24.96 | $1.62 | 353,750.0 | +0.48% |
| 2024-05 | $27.36 | $25.14 | $2.22 | 1,008,268.0 | -0.18% |
| 2024-04 | $27.33 | $24.76 | $2.57 | 168,558.0 | +0.00% |
0.36%
0.31%
Kapitalisierung:
|
Volumen (24h):