Holen Sie sich die Stockscreener-App
59.23
2.16%
-1.31
Global X Mlp Energy Infrastructure Etf-Aktien (MLPX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $60.81 | $59.23 | $1.58 | 286,194.0 | -2.16% |
| 2025-10-09 | $62.23 | $60.54 | $1.69 | 329,188.0 | -2.32% |
| 2025-10-08 | $62.08 | $61.41 | $0.67 | 266,282.0 | +0.10% |
| 2025-10-07 | $62.16 | $61.59 | $0.57 | 240,623.0 | +0.05% |
| 2025-10-06 | $62.76 | $61.89 | $0.87 | 274,097.0 | -0.80% |
| 2025-10-03 | $62.83 | $62.06 | $0.77 | 180,620.0 | +0.35% |
| 2025-10-02 | $63.03 | $61.90 | $1.13 | 360,458.0 | -0.53% |
| 2025-10-01 | $62.71 | $62.27 | $0.44 | 340,662.0 | -0.33% |
| 2025-09-30 | $62.71 | $62.16 | $0.5452 | 379,610.0 | +0.26% |
| 2025-09-29 | $63.17 | $62.14 | $1.03 | 204,101.0 | -0.70% |
| 2025-09-26 | $63.59 | $62.87 | $0.72 | 193,318.0 | +0.14% |
| 2025-09-25 | $62.99 | $62.23 | $0.76 | 152,588.0 | +0.40% |
| 2025-09-24 | $63.04 | $61.93 | $1.11 | 293,853.0 | +1.26% |
| 2025-09-23 | $62.30 | $61.18 | $1.12 | 198,142.0 | +1.34% |
| 2025-09-22 | $61.46 | $60.77 | $0.6925 | 321,354.0 | -0.72% |
| 2025-09-19 | $61.91 | $60.93 | $0.98 | 358,221.0 | -0.63% |
| 2025-09-18 | $62.02 | $61.42 | $0.595 | 332,447.0 | +0.41% |
| 2025-09-17 | $61.70 | $61.19 | $0.51 | 206,961.0 | +0.78% |
| 2025-09-16 | $61.27 | $60.91 | $0.3575 | 409,870.0 | +0.21% |
| 2025-09-15 | $61.55 | $61.02 | $0.53 | 246,165.0 | -0.46% |
| 2025-09-12 | $61.73 | $61.24 | $0.4819 | 127,135.0 | -0.10% |
| 2025-09-11 | $61.36 | $60.76 | $0.605 | 410,650.0 | +0.71% |
Global X Mlp Energy Infrastructure Etf-Aktien (MLPX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Global X Mlp Energy Infrastructure Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MLPX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Global X Mlp Energy Infrastructure Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Global X Mlp Energy Infrastructure Etf-Aktien (MLPX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $63.03 | $59.23 | $3.80 | 2,564,318.0 | -5.55% |
| 2025-09 | $63.59 | $59.68 | $3.91 | 5,652,360.0 | +1.88% |
| 2025-08 | $62.63 | $59.36 | $3.27 | 7,002,434.0 | -1.01% |
| 2025-07 | $62.83 | $60.19 | $2.64 | 7,067,531.0 | -0.77% |
| 2025-06 | $63.26 | $60.56 | $2.70 | 6,981,460.0 | +3.42% |
| 2025-05 | $61.53 | $59.30 | $2.23 | 6,614,265.0 | +0.73% |
| 2025-04 | $65.14 | $53.54 | $11.60 | 9,853,604.0 | -5.74% |
| 2025-03 | $65.57 | $58.83 | $6.74 | 9,170,198.0 | +0.95% |
| 2025-02 | $64.71 | $60.03 | $4.68 | 14,922,220.0 | +0.96% |
| 2025-01 | $67.47 | $60.66 | $6.81 | 15,611,484.0 | +3.39% |
Global X Mlp Energy Infrastructure Etf-Aktien (MLPX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $64.48 | $57.94 | $6.54 | 9,218,316.0 | -6.36% |
| 2024-11 | $64.72 | $56.32 | $8.40 | 7,830,105.0 | +13.30% |
| 2024-10 | $57.68 | $54.01 | $3.67 | 6,552,165.0 | +4.30% |
| 2024-09 | $55.42 | $52.35 | $3.07 | 4,057,830.0 | +0.26% |
| 2024-08 | $54.29 | $49.52 | $4.77 | 5,116,300.0 | +2.30% |
| 2024-07 | $53.81 | $50.73 | $3.08 | 6,638,803.0 | +3.96% |
| 2024-06 | $51.15 | $48.71 | $2.44 | 2,882,742.0 | +2.55% |
| 2024-05 | $50.67 | $47.75 | $2.92 | 3,266,643.0 | +2.64% |
| 2024-04 | $49.67 | $46.69 | $2.98 | 8,455,273.0 | -1.00% |
| 2024-03 | $49.03 | $45.90 | $3.13 | 1,995,603.0 | +6.85% |
| 2024-02 | $45.97 | $43.12 | $2.85 | 1,997,004.0 | +2.60% |
| 2024-01 | $45.58 | $43.67 | $1.91 | 1,787,529.0 | +0.16% |
Global X Mlp Energy Infrastructure Etf-Aktien (MLPX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.56 | $43.02 | $2.54 | 1,490,082.0 | -0.71% |
| 2023-11 | $45.03 | $42.29 | $2.74 | 1,504,703.0 | +5.97% |
| 2023-10 | $44.19 | $40.38 | $3.81 | 1,537,115.0 | +0.06% |
| 2023-09 | $43.49 | $41.73 | $1.76 | 1,533,149.0 | -0.86% |
| 2023-08 | $43.50 | $41.82 | $1.68 | 1,507,140.0 | -1.24% |
| 2023-07 | $43.34 | $40.86 | $2.48 | 1,650,584.0 | +4.14% |
| 2023-06 | $41.78 | $38.56 | $3.22 | 1,378,019.0 | +7.72% |
| 2023-05 | $40.97 | $38.30 | $2.67 | 1,895,326.0 | -5.56% |
| 2023-04 | $41.17 | $39.58 | $1.59 | 1,859,913.0 | +2.28% |
| 2023-03 | $41.73 | $37.00 | $4.73 | 2,936,644.0 | -0.50% |
| 2023-02 | $42.64 | $39.90 | $2.74 | 6,454,479.0 | -5.48% |
| 2023-01 | $42.88 | $39.60 | $3.28 | 2,433,587.0 | +4.22% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):