Holen Sie sich die Stockscreener-App
46.73
1.72%
0.79
Vorhandelsmarkt:
47.30
0.57
+1.22%
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $48.28 | $46.34 | $1.94 | 519,676.0 | +1.72% |
| 2026-01-07 | $47.23 | $45.83 | $1.40 | 222,682.0 | -2.11% |
| 2026-01-06 | $46.93 | $45.96 | $0.97 | 158,321.0 | +2.24% |
| 2026-01-05 | $45.90 | $44.75 | $1.15 | 811,539.0 | +3.42% |
| 2026-01-02 | $44.38 | $42.53 | $1.85 | 631,347.0 | +3.72% |
| 2025-12-31 | $43.36 | $42.74 | $0.62 | 88,106.0 | -0.86% |
| 2025-12-30 | $43.45 | $43.13 | $0.3237 | 124,999.0 | +0.16% |
| 2025-12-29 | $43.30 | $43.06 | $0.24 | 44,305.0 | -0.42% |
| 2025-12-26 | $43.85 | $43.19 | $0.66 | 23,416.0 | -1.41% |
| 2025-12-24 | $44.03 | $43.83 | $0.20 | 41,730.0 | -0.32% |
| 2025-12-23 | $44.11 | $43.71 | $0.3975 | 3,000,441.0 | +0.55% |
| 2025-12-22 | $43.89 | $42.89 | $1.00 | 55,118.0 | +2.79% |
| 2025-12-19 | $42.61 | $41.37 | $1.24 | 34,053.0 | +3.55% |
| 2025-12-18 | $41.43 | $41.02 | $0.41 | 112,207.0 | +1.43% |
| 2025-12-17 | $41.48 | $40.50 | $0.98 | 44,596.0 | -1.70% |
| 2025-12-16 | $41.61 | $40.98 | $0.6334 | 112,884.0 | -0.77% |
| 2025-12-15 | $42.16 | $41.53 | $0.63 | 321,166.0 | -0.91% |
| 2025-12-12 | $42.42 | $41.79 | $0.63 | 31,632,573.0 | -0.57% |
| 2025-12-11 | $42.28 | $41.35 | $0.93 | 1,057,557.0 | +1.95% |
| 2025-12-10 | $41.73 | $40.73 | $0.995 | 1,653,997.0 | +1.38% |
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Indxx Aerospace Defense Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MISL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Indxx Aerospace Defense Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $48.28 | $42.53 | $5.75 | 2,863,241.0 | +9.21% |
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.11 | $39.62 | $4.49 | 38,358,541.0 | +5.94% |
| 2025-11 | $43.15 | $38.84 | $4.31 | 357,924.0 | -5.40% |
| 2025-10 | $44.03 | $41.11 | $2.92 | 443,812.0 | +3.91% |
| 2025-09 | $41.45 | $38.17 | $3.28 | 472,726.0 | +5.76% |
| 2025-08 | $39.70 | $37.76 | $1.94 | 547,538.0 | +1.01% |
| 2025-07 | $39.81 | $36.62 | $3.19 | 599,737.0 | +3.85% |
| 2025-06 | $37.46 | $34.09 | $3.37 | 519,682.0 | +8.19% |
| 2025-05 | $34.74 | $31.72 | $3.02 | 718,275.0 | +8.90% |
| 2025-04 | $31.73 | $26.46 | $5.27 | 344,582.0 | +4.72% |
| 2025-03 | $31.35 | $29.34 | $2.01 | 328,949.0 | +0.28% |
| 2025-02 | $31.84 | $29.26 | $2.58 | 572,314.0 | -3.59% |
| 2025-01 | $32.93 | $30.17 | $2.76 | 851,419.0 | +2.91% |
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.48 | $30.03 | $2.45 | 328,134.0 | -5.50% |
| 2024-11 | $34.02 | $31.06 | $2.96 | 988,577.0 | +3.45% |
| 2024-10 | $33.10 | $31.26 | $1.84 | 596,502.0 | -1.42% |
| 2024-09 | $31.72 | $29.86 | $1.86 | 287,111.0 | +0.46% |
| 2024-08 | $31.62 | $28.36 | $3.26 | 475,347.0 | +3.81% |
| 2024-07 | $31.01 | $27.74 | $3.27 | 253,424.0 | +8.68% |
| 2024-06 | $28.78 | $27.66 | $1.12 | 171,611.0 | -2.35% |
| 2024-05 | $29.48 | $26.95 | $2.53 | 587,647.0 | +6.11% |
| 2024-04 | $27.34 | $26.06 | $1.28 | 386,367.0 | -0.66% |
| 2024-03 | $27.24 | $26.25 | $0.9902 | 222,851.0 | +3.31% |
| 2024-02 | $26.49 | $24.74 | $1.75 | 258,950.0 | +5.49% |
| 2024-01 | $25.74 | $24.42 | $1.32 | 302,950.0 | -1.98% |
0.79%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):