Holen Sie sich die Stockscreener-App
51.03
2.37%
1.18
Handel nachbörslich:
52.00
0.97
+1.90%
Ishares Msci China Etf-Aktien (MCHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $51.32 | $50.76 | $0.565 | 3,222,265.0 | +2.37% |
| 2024-11-04 | $50.46 | $49.84 | $0.62 | 1,590,573.0 | +0.75% |
| 2024-11-01 | $49.88 | $49.40 | $0.485 | 3,044,923.0 | +0.47% |
| 2024-10-31 | $49.34 | $48.78 | $0.56 | 4,569,641.0 | -0.42% |
| 2024-10-30 | $49.65 | $49.05 | $0.60 | 2,307,234.0 | -1.22% |
| 2024-10-29 | $50.79 | $50.00 | $0.79 | 3,343,078.0 | -0.97% |
| 2024-10-28 | $50.79 | $50.00 | $0.79 | 3,347,873.0 | +1.42% |
| 2024-10-25 | $50.40 | $49.82 | $0.575 | 2,507,348.0 | +0.26% |
| 2024-10-24 | $49.99 | $49.34 | $0.645 | 2,066,114.0 | -0.74% |
| 2024-10-23 | $50.78 | $49.99 | $0.79 | 2,404,589.0 | -0.58% |
| 2024-10-22 | $50.85 | $50.06 | $0.7902 | 2,965,597.0 | +0.96% |
| 2024-10-21 | $50.10 | $49.49 | $0.605 | 3,073,972.0 | -1.17% |
| 2024-10-18 | $51.00 | $50.33 | $0.669 | 4,327,567.0 | +4.40% |
| 2024-10-17 | $48.71 | $48.12 | $0.59 | 3,922,278.0 | -2.70% |
| 2024-10-16 | $50.08 | $49.44 | $0.64 | 3,029,305.0 | +1.35% |
| 2024-10-15 | $50.29 | $48.82 | $1.47 | 14,677,539.0 | -4.92% |
| 2024-10-14 | $52.80 | $51.37 | $1.43 | 6,442,917.0 | -2.01% |
| 2024-10-11 | $52.98 | $51.22 | $1.76 | 8,888,079.0 | +0.55% |
| 2024-10-10 | $52.82 | $51.63 | $1.19 | 6,088,391.0 | +0.74% |
| 2024-10-09 | $52.36 | $50.81 | $1.55 | 12,356,398.0 | -2.36% |
| 2024-10-08 | $53.69 | $51.88 | $1.81 | 13,758,463.0 | -10.81% |
Ishares Msci China Etf-Aktien (MCHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Msci China Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Msci China Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Msci China Etf-Aktien (MCHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $51.32 | $49.40 | $1.92 | 11,080,026.0 | +3.61% |
| 2024-10 | $59.78 | $48.12 | $11.66 | 169,014,109.0 | -3.26% |
| 2024-09 | $52.45 | $40.25 | $12.20 | 87,108,720.0 | +21.71% |
| 2024-08 | $43.09 | $39.95 | $3.14 | 49,469,523.0 | +0.75% |
| 2024-07 | $44.49 | $40.68 | $3.81 | 71,209,026.0 | -1.54% |
| 2024-06 | $44.60 | $42.07 | $2.53 | 46,515,109.0 | -3.77% |
| 2024-05 | $47.69 | $41.90 | $5.79 | 75,036,461.0 | +4.66% |
| 2024-04 | $42.78 | $38.83 | $3.95 | 64,383,583.0 | +5.39% |
| 2024-03 | $41.18 | $38.40 | $2.78 | 78,830,704.0 | +1.90% |
| 2024-02 | $40.20 | $35.90 | $4.30 | 91,733,253.0 | +6.70% |
| 2024-01 | $40.31 | $35.58 | $4.73 | 112,821,657.0 | -10.31% |
Ishares Msci China Etf-Aktien (MCHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $42.32 | $38.85 | $3.47 | 107,559,881.0 | -4.55% |
| 2023-11 | $45.23 | $41.40 | $3.84 | 90,190,624.0 | +2.08% |
| 2023-10 | $44.56 | $40.54 | $4.02 | 71,198,887.0 | -3.42% |
| 2023-09 | $46.44 | $42.58 | $3.86 | 56,243,873.0 | -3.61% |
| 2023-08 | $49.09 | $42.82 | $6.27 | 94,720,262.0 | -9.82% |
| 2023-07 | $49.94 | $43.77 | $6.17 | 83,340,176.0 | +11.31% |
| 2023-06 | $48.24 | $43.22 | $5.02 | 78,619,900.0 | +3.47% |
| 2023-05 | $48.22 | $42.58 | $5.64 | 79,044,204.0 | -9.39% |
| 2023-04 | $50.12 | $46.02 | $4.10 | 70,951,157.0 | -4.35% |
| 2023-03 | $50.60 | $46.13 | $4.47 | 102,096,225.0 | +4.24% |
| 2023-02 | $55.02 | $47.48 | $7.54 | 88,584,877.0 | -10.68% |
| 2023-01 | $56.30 | $48.78 | $7.52 | 136,264,677.0 | +12.80% |
Ishares Msci China Etf-Aktien (MCHI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $49.50 | $46.13 | $3.37 | 109,207,897.0 | +1.04% |
| 2022-11 | $47.41 | $36.90 | $10.52 | 145,343,136.0 | +32.12% |
| 2022-10 | $44.99 | $35.02 | $9.97 | 123,343,070.0 | -16.40% |
| 2022-09 | $49.33 | $42.35 | $6.98 | 99,035,111.0 | -14.35% |
| 2022-08 | $51.93 | $47.65 | $4.28 | 106,655,638.0 | +0.00% |
| 2022-07 | $56.26 | $49.27 | $6.99 | 106,223,857.0 | -10.97% |
| 2022-06 | $57.08 | $50.88 | $6.20 | 155,229,332.0 | +7.76% |
| 2022-05 | $52.53 | $45.59 | $6.94 | 134,467,885.0 | +2.64% |
| 2022-04 | $56.56 | $46.50 | $10.06 | 147,909,988.0 | -4.59% |
| 2022-03 | $59.28 | $43.59 | $15.69 | 190,889,381.0 | -9.76% |
| 2022-02 | $64.48 | $56.63 | $7.85 | 114,606,530.0 | -6.37% |
| 2022-01 | $66.06 | $58.71 | $7.35 | 134,709,845.0 | -0.27% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):