Holen Sie sich die Stockscreener-App
106.29
0.99%
1.04
Handel nachbörslich:
106.33
0.04
+0.04%
VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $106.5 | $105.0 | $1.53 | 719,420.0 | +0.99% |
| 2026-01-07 | $106.5 | $105.2 | $1.28 | 840,000.0 | -0.80% |
| 2026-01-06 | $106.2 | $104.7 | $1.53 | 868,889.0 | +1.19% |
| 2026-01-05 | $105.3 | $103.6 | $1.69 | 996,860.0 | +1.28% |
| 2026-01-02 | $104.0 | $102.8 | $1.17 | 859,296.0 | -0.04% |
| 2025-12-31 | $104.2 | $103.5 | $0.69 | 365,979.0 | -0.72% |
| 2025-12-30 | $104.6 | $104.2 | $0.44 | 468,371.0 | -0.08% |
| 2025-12-29 | $104.8 | $104.1 | $0.675 | 574,024.0 | -0.29% |
| 2025-12-26 | $104.8 | $104.3 | $0.44 | 692,006.0 | -0.01% |
| 2025-12-24 | $104.8 | $104.2 | $0.60 | 597,622.0 | +0.49% |
| 2025-12-23 | $104.5 | $103.9 | $0.58 | 544,442.0 | -0.37% |
| 2025-12-22 | $104.7 | $103.9 | $0.8475 | 1,094,282.0 | -0.39% |
| 2025-12-19 | $105.4 | $104.5 | $0.875 | 700,889.0 | +0.24% |
| 2025-12-18 | $105.6 | $104.4 | $1.18 | 803,783.0 | +0.33% |
| 2025-12-17 | $105.7 | $104.3 | $1.40 | 813,090.0 | -0.62% |
| 2025-12-16 | $105.8 | $104.5 | $1.24 | 984,653.0 | -0.53% |
| 2025-12-15 | $106.1 | $105.2 | $0.9755 | 989,608.0 | +0.05% |
| 2025-12-12 | $106.8 | $105.3 | $1.50 | 1,106,197.0 | -0.77% |
| 2025-12-11 | $106.4 | $105.6 | $0.83 | 917,687.0 | +0.58% |
| 2025-12-10 | $106.1 | $104.0 | $2.11 | 1,066,819.0 | +1.73% |
| 2025-12-09 | $104.7 | $104.0 | $0.775 | 959,989.0 | -0.34% |
VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der VanEck Morningstar Wide Moat ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MOAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der VanEck Morningstar Wide Moat ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $106.5 | $102.8 | $3.70 | 5,003,885.0 | +2.64% |
VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $106.8 | $102.5 | $4.30 | 16,326,534.0 | +1.04% |
| 2025-11 | $103.3 | $97.83 | $5.52 | 17,064,015.0 | +1.48% |
| 2025-10 | $103.4 | $98.00 | $5.41 | 21,083,895.0 | +2.64% |
| 2025-09 | $99.85 | $96.62 | $3.23 | 15,003,564.0 | +0.63% |
| 2025-08 | $99.48 | $94.92 | $4.56 | 11,493,820.0 | +1.74% |
| 2025-07 | $99.46 | $93.60 | $5.86 | 14,663,973.0 | +3.22% |
| 2025-06 | $94.16 | $88.53 | $5.63 | 19,056,367.0 | +4.64% |
| 2025-05 | $91.49 | $85.58 | $5.91 | 15,439,849.0 | +4.14% |
| 2025-04 | $88.62 | $75.43 | $13.19 | 26,770,723.0 | -2.19% |
| 2025-03 | $92.85 | $86.49 | $6.36 | 17,366,285.0 | -4.19% |
| 2025-02 | $95.02 | $90.60 | $4.42 | 15,735,995.0 | -3.87% |
| 2025-01 | $96.97 | $90.74 | $6.23 | 16,785,714.0 | +3.05% |
VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $99.06 | $92.00 | $7.06 | 14,076,472.0 | -6.03% |
| 2024-11 | $98.98 | $94.11 | $4.87 | 13,275,896.0 | +4.42% |
| 2024-10 | $97.98 | $94.24 | $3.74 | 14,214,406.0 | -2.76% |
| 2024-09 | $97.46 | $92.12 | $5.34 | 13,473,474.0 | +1.71% |
| 2024-08 | $95.42 | $86.97 | $8.45 | 14,799,030.0 | +4.43% |
| 2024-07 | $92.12 | $85.67 | $6.45 | 18,257,560.0 | +5.39% |
| 2024-06 | $87.95 | $85.16 | $2.79 | 16,257,503.0 | -0.02% |
| 2024-05 | $89.91 | $84.87 | $5.04 | 14,413,755.0 | +1.40% |
| 2024-04 | $90.14 | $83.63 | $6.51 | 18,637,283.0 | -4.97% |
| 2024-03 | $90.11 | $86.21 | $3.90 | 16,487,665.0 | +3.63% |
| 2024-02 | $86.98 | $83.23 | $3.75 | 20,084,364.0 | +4.13% |
| 2024-01 | $85.39 | $82.06 | $3.33 | 23,508,334.0 | -1.84% |
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):