Holen Sie sich die Stockscreener-App
45.31
2.66%
-1.24
Handel nachbörslich:
45.31
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-26 | $46.15 | $45.17 | $0.98 | 105,246.0 | -2.66% |
| 2026-03-25 | $46.68 | $46.28 | $0.40 | 82,065.0 | +1.86% |
| 2026-03-24 | $45.88 | $45.13 | $0.75 | 432,239.0 | -0.33% |
| 2026-03-23 | $46.82 | $45.82 | $1.00 | 104,800.0 | +0.07% |
| 2026-03-20 | $46.96 | $45.36 | $1.60 | 205,188.0 | -2.37% |
| 2026-03-19 | $47.15 | $46.05 | $1.10 | 849,520.0 | -0.97% |
| 2026-03-18 | $48.03 | $47.38 | $0.6495 | 95,717.0 | -1.06% |
| 2026-03-17 | $47.96 | $47.36 | $0.5999 | 119,497.0 | +0.57% |
| 2026-03-16 | $47.79 | $47.16 | $0.63 | 169,813.0 | +1.62% |
| 2026-03-13 | $48.00 | $46.61 | $1.39 | 476,665.0 | -0.89% |
| 2026-03-12 | $48.21 | $47.29 | $0.9199 | 143,026.0 | -2.41% |
| 2026-03-11 | $48.92 | $48.14 | $0.78 | 214,033.0 | -0.31% |
| 2026-03-10 | $49.35 | $48.61 | $0.74 | 169,271.0 | -1.78% |
| 2026-03-09 | $49.51 | $48.28 | $1.23 | 442,636.0 | +0.39% |
| 2026-03-06 | $49.61 | $48.44 | $1.17 | 326,042.0 | +0.59% |
| 2026-03-05 | $50.21 | $48.23 | $1.98 | 279,212.0 | -2.80% |
| 2026-03-04 | $50.47 | $49.58 | $0.8916 | 233,277.0 | +1.02% |
| 2026-03-03 | $50.26 | $49.06 | $1.20 | 646,753.0 | -1.54% |
| 2026-03-02 | $50.93 | $49.97 | $0.96 | 393,537.0 | +2.78% |
| 2026-02-27 | $49.41 | $48.74 | $0.665 | 5,887,952.0 | -0.04% |
| 2026-02-26 | $49.34 | $48.31 | $1.03 | 303,810.0 | +0.82% |
| 2026-02-25 | $49.94 | $48.37 | $1.57 | 218,233.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $50.93 | $45.13 | $5.80 | 5,593,783.0 | -8.13% |
| 2026-02 | $50.40 | $46.93 | $3.47 | 10,505,170.0 | +0.80% |
| 2026-01 | $51.10 | $42.53 | $8.57 | 11,324,760.0 | +14.35% |
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% |
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):