Holen Sie sich die Stockscreener-App
25.22
0.52%
0.1297
Handel nachbörslich:
25.32
0.0997
+0.40%
Global X Mlp Energy Infrastructure Covered Call Etf-Aktien (MLPD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $25.33 | $25.19 | $0.14 | 8,733.0 | +0.52% |
| 2025-11-25 | $25.16 | $25.00 | $0.16 | 9,226.0 | +0.36% |
| 2025-11-24 | $25.23 | $24.95 | $0.285 | 12,072.0 | -1.02% |
| 2025-11-21 | $25.26 | $25.18 | $0.0779 | 491.0 | +0.17% |
| 2025-11-20 | $25.30 | $25.07 | $0.23 | 6,421.0 | -0.02% |
| 2025-11-19 | $25.37 | $25.12 | $0.25 | 2,523.0 | +0.03% |
| 2025-11-18 | $25.27 | $25.12 | $0.15 | 2,713.0 | +0.09% |
| 2025-11-17 | $25.37 | $25.11 | $0.2599 | 12,490.0 | -0.30% |
| 2025-11-14 | $25.27 | $25.00 | $0.2659 | 9,820.0 | +0.46% |
| 2025-11-13 | $25.23 | $25.13 | $0.0985 | 15,696.0 | -0.01% |
| 2025-11-12 | $25.21 | $25.10 | $0.1089 | 3,420.0 | +0.09% |
| 2025-11-11 | $25.20 | $25.11 | $0.094 | 3,975.0 | +0.20% |
| 2025-11-10 | $25.14 | $24.84 | $0.30 | 17,067.0 | +0.68% |
| 2025-11-07 | $24.91 | $24.70 | $0.2134 | 3,752.0 | +0.73% |
| 2025-11-06 | $24.79 | $24.67 | $0.12 | 2,620.0 | +0.58% |
| 2025-11-05 | $24.69 | $24.45 | $0.2391 | 4,289.0 | +0.70% |
| 2025-11-04 | $24.51 | $24.30 | $0.21 | 13,607.0 | -0.84% |
| 2025-11-03 | $24.64 | $24.45 | $0.19 | 8,595.0 | +0.14% |
| 2025-10-31 | $24.59 | $24.47 | $0.1199 | 4,622.0 | +0.00% |
| 2025-10-30 | $24.66 | $24.45 | $0.21 | 9,420.0 | +0.37% |
| 2025-10-29 | $24.66 | $24.50 | $0.16 | 7,486.0 | -0.55% |
| 2025-10-28 | $24.72 | $24.57 | $0.1524 | 6,517.0 | -0.27% |
Global X Mlp Energy Infrastructure Covered Call Etf-Aktien (MLPD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Global X Mlp Energy Infrastructure Covered Call Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MLPD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Global X Mlp Energy Infrastructure Covered Call Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Global X Mlp Energy Infrastructure Covered Call Etf-Aktien (MLPD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $25.37 | $24.30 | $1.07 | 146,243.0 | +2.56% |
| 2025-10 | $25.90 | $24.45 | $1.45 | 212,700.0 | -4.71% |
| 2025-09 | $25.92 | $25.12 | $0.80 | 99,484.0 | +1.22% |
| 2025-08 | $25.63 | $24.98 | $0.6482 | 398,989.0 | +0.76% |
| 2025-07 | $25.46 | $24.77 | $0.69 | 161,810.0 | +0.69% |
| 2025-06 | $25.18 | $24.51 | $0.67 | 94,950.0 | +2.53% |
| 2025-05 | $24.77 | $23.93 | $0.845 | 84,834.0 | +2.04% |
| 2025-04 | $25.28 | $21.30 | $3.98 | 172,189.0 | -4.14% |
| 2025-03 | $25.28 | $23.94 | $1.34 | 67,996.0 | +0.48% |
| 2025-02 | $25.46 | $24.32 | $1.14 | 74,557.0 | +0.48% |
| 2025-01 | $25.93 | $24.72 | $1.21 | 86,495.0 | -2.92% |
Global X Mlp Energy Infrastructure Covered Call Etf-Aktien (MLPD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.11 | $25.35 | $0.7586 | 56,076.0 | -2.06% |
| 2024-11 | $26.15 | $25.48 | $0.67 | 303,095.0 | +1.74% |
| 2024-10 | $25.87 | $25.42 | $0.4501 | 54,254.0 | +1.06% |
| 2024-09 | $25.58 | $25.21 | $0.3692 | 25,007.0 | -0.47% |
| 2024-08 | $25.53 | $24.20 | $1.33 | 18,312.0 | +1.01% |
| 2024-07 | $25.45 | $24.48 | $0.9698 | 57,740.0 | +0.32% |
| 2024-06 | $25.15 | $24.72 | $0.4203 | 6,726.0 | +1.22% |
| 2024-05 | $25.06 | $24.49 | $0.5635 | 27,607.0 | +0.00% |
0.64%
Kapitalisierung:
|
Volumen (24h):