Holen Sie sich die Stockscreener-App
25.72
0.12%
-0.03
Regan Floating Rate Mbs Etf-Aktien (MBSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-27 | $25.76 | $25.60 | $0.1599 | 19,617.0 | -0.12% |
| 2026-04-24 | $25.75 | $25.60 | $0.15 | 265,217.0 | +0.04% |
| 2026-04-23 | $25.77 | $25.60 | $0.17 | 15,349.0 | -0.04% |
| 2026-04-22 | $25.75 | $25.60 | $0.15 | 92,574.0 | +0.51% |
| 2026-04-21 | $25.62 | $25.55 | $0.0699 | 49,194.0 | +0.00% |
| 2026-04-20 | $25.69 | $25.54 | $0.1466 | 60,415.0 | +0.03% |
| 2026-04-17 | $25.62 | $25.56 | $0.06 | 78,042.0 | -0.03% |
| 2026-04-16 | $25.69 | $25.53 | $0.16 | 39,810.0 | +0.00% |
| 2026-04-15 | $25.70 | $25.54 | $0.16 | 15,996.0 | +0.00% |
| 2026-04-14 | $25.68 | $25.58 | $0.10 | 25,352.0 | +0.00% |
| 2026-04-13 | $25.74 | $25.58 | $0.1584 | 25,947.0 | +0.00% |
| 2026-04-10 | $25.65 | $25.16 | $0.491 | 121,941.0 | +0.00% |
| 2026-04-09 | $25.62 | $25.09 | $0.528 | 35,012.0 | +0.04% |
| 2026-04-08 | $25.79 | $25.39 | $0.40 | 39,770.0 | +0.01% |
| 2026-04-07 | $25.72 | $25.42 | $0.2989 | 170,344.0 | -0.04% |
| 2026-04-06 | $28.56 | $25.46 | $3.10 | 150,917.0 | +0.03% |
| 2026-04-02 | $25.70 | $25.52 | $0.18 | 31,815.0 | +0.08% |
| 2026-04-01 | $25.71 | $25.46 | $0.25 | 68,899.0 | +0.31% |
| 2026-03-31 | $26.05 | $25.49 | $0.565 | 17,712.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $28.56 | $25.09 | $3.47 | 1,325,828.0 | +0.82% |
| 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% |
0.03%
0.29%
Kapitalisierung:
|
Volumen (24h):