Holen Sie sich die Stockscreener-App
85.00
0.11%
0.10
VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-28 | $85.78 | $85.01 | $0.7699 | 137,082.0 | -0.11% |
| 2025-04-25 | $85.24 | $84.25 | $0.9875 | 661,618.0 | +0.09% |
| 2025-04-24 | $85.05 | $82.97 | $2.08 | 907,512.0 | +2.59% |
| 2025-04-23 | $84.78 | $82.63 | $2.15 | 1,258,202.0 | +1.39% |
| 2025-04-22 | $82.13 | $80.88 | $1.25 | 814,928.0 | +2.00% |
| 2025-04-21 | $80.48 | $79.18 | $1.30 | 656,040.0 | -1.21% |
| 2025-04-17 | $81.71 | $80.56 | $1.15 | 928,125.0 | +0.56% |
| 2025-04-16 | $81.90 | $79.82 | $2.08 | 915,491.0 | -1.69% |
| 2025-04-15 | $83.07 | $81.77 | $1.30 | 776,954.0 | -0.68% |
| 2025-04-14 | $83.18 | $81.70 | $1.48 | 971,744.0 | +1.13% |
| 2025-04-11 | $81.94 | $78.97 | $2.97 | 1,367,591.0 | +2.23% |
| 2025-04-10 | $81.62 | $77.66 | $3.96 | 2,085,761.0 | -4.10% |
| 2025-04-09 | $83.68 | $75.63 | $8.05 | 2,515,131.0 | +8.89% |
| 2025-04-08 | $80.68 | $75.43 | $5.25 | 1,982,162.0 | -2.53% |
| 2025-04-07 | $81.54 | $75.57 | $5.97 | 2,557,055.0 | -0.25% |
| 2025-04-04 | $81.46 | $78.68 | $2.78 | 2,900,735.0 | -5.62% |
| 2025-04-03 | $86.11 | $83.30 | $2.81 | 1,858,553.0 | -5.51% |
| 2025-04-02 | $88.62 | $86.89 | $1.73 | 920,976.0 | +0.71% |
| 2025-04-01 | $88.04 | $86.80 | $1.24 | 718,062.0 | -0.40% |
| 2025-03-31 | $88.38 | $86.49 | $1.89 | 688,450.0 | +0.35% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $88.62 | $75.43 | $13.19 | 24,933,722.0 | -3.40% |
| 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% |
VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $85.39 | $79.08 | $6.31 | 24,969,476.0 | +6.92% |
| 2023-11 | $79.42 | $71.45 | $7.97 | 22,102,163.0 | +9.87% |
| 2023-10 | $76.64 | $70.56 | $6.08 | 23,023,172.0 | -4.73% |
| 2023-09 | $80.87 | $74.47 | $6.40 | 15,013,244.0 | -5.44% |
| 2023-08 | $82.98 | $77.01 | $5.97 | 19,377,428.0 | -3.70% |
| 2023-07 | $83.87 | $77.96 | $5.91 | 18,186,820.0 | +4.37% |
| 2023-06 | $80.88 | $74.78 | $6.10 | 17,909,385.0 | +6.59% |
| 2023-05 | $76.17 | $72.32 | $3.85 | 14,318,124.0 | +0.35% |
| 2023-04 | $74.60 | $71.87 | $2.73 | 13,210,690.0 | +1.04% |
| 2023-03 | $73.87 | $66.97 | $6.90 | 12,710,769.0 | +4.71% |
| 2023-02 | $76.64 | $69.81 | $6.83 | 9,735,495.0 | -2.87% |
| 2023-01 | $72.79 | $64.66 | $8.13 | 9,958,018.0 | +11.84% |
0.38%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):