Holen Sie sich die Stockscreener-App
25.32
0.32%
0.0801
Handel nachbörslich:
25.33
0.005
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $25.42 | $25.32 | $0.095 | 21,621.0 | +0.32% |
| 2026-09-08 | $25.35 | $25.17 | $0.1781 | 22,664.0 | +0.16% |
| 2026-09-04 | $25.32 | $25.00 | $0.3219 | 5,280.0 | -0.02% |
| 2026-09-03 | $25.32 | $25.08 | $0.2389 | 4,631.0 | -0.06% |
| 2026-09-02 | $25.35 | $25.09 | $0.26 | 12,316.0 | +0.30% |
| 2026-09-01 | $25.34 | $25.03 | $0.3138 | 11,421.0 | -0.08% |
| 2026-08-31 | $25.27 | $25.10 | $0.1768 | 4,146.0 | -0.12% |
| 2026-08-28 | $25.28 | $24.89 | $0.3899 | 4,713.0 | +1.04% |
| 2026-08-27 | $25.30 | $24.91 | $0.385 | 14,934.0 | -0.98% |
| 2026-08-26 | $25.26 | $24.92 | $0.3399 | 11,987.0 | +1.19% |
| 2026-08-25 | $24.99 | $24.66 | $0.33 | 11,196.0 | -0.29% |
| 2026-08-24 | $25.02 | $24.77 | $0.25 | 247,319.0 | -0.74% |
| 2026-08-21 | $25.40 | $25.02 | $0.38 | 9,193.0 | +0.23% |
| 2026-08-20 | $25.45 | $25.09 | $0.36 | 10,930.0 | -1.03% |
| 2026-08-19 | $25.50 | $25.04 | $0.46 | 7,703.0 | -0.04% |
| 2026-08-18 | $25.41 | $25.31 | $0.10 | 2,896.0 | +0.77% |
| 2026-08-17 | $25.40 | $25.00 | $0.40 | 25,217.0 | +0.08% |
| 2026-08-14 | $25.25 | $24.78 | $0.4699 | 3,518.0 | +0.83% |
| 2026-08-13 | $25.10 | $24.60 | $0.50 | 6,782.0 | -0.48% |
| 2026-08-12 | $25.06 | $24.75 | $0.3106 | 6,943.0 | +1.30% |
| 2026-08-11 | $24.93 | $24.71 | $0.215 | 4,190.0 | +0.36% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $25.42 | $25.00 | $0.42 | 99,554.0 | +0.62% |
| 2026-08 | $25.50 | $24.25 | $1.25 | 460,033.0 | +1.17% |
| 2026-07 | $25.29 | $24.50 | $0.79 | 241,586.0 | -0.22% |
| 2026-06 | $25.54 | $24.54 | $1.00 | 185,360.0 | +1.32% |
| 2026-05 | $25.75 | $24.61 | $1.14 | 249,829.0 | -2.98% |
| 2026-04 | $25.84 | $24.50 | $1.34 | 321,519.0 | -0.67% |
| 2026-03 | $25.94 | $25.25 | $0.6899 | 618,992.0 | -0.19% |
| 2026-02 | $25.95 | $25.25 | $0.70 | 276,864.0 | +0.74% |
| 2026-01 | $25.46 | $24.72 | $0.74 | 294,298.0 | +1.65% |
Global X Mlp Energy Infrastructure Covered Call Etf-Aktien (MLPD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.59 | $24.93 | $0.6599 | 191,030.0 | -1.19% |
| 2025-11 | $25.42 | $24.30 | $1.12 | 140,869.0 | +3.11% |
| 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% |
0.50%
7.15%
Kapitalisierung:
|
Volumen (24h):