Holen Sie sich die Stockscreener-App
97.88
1.11%
-1.10
Vorhandelsmarkt:
97.88
VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $100.2 | $97.83 | $2.38 | 1,508,363.0 | -1.11% |
| 2025-11-19 | $99.49 | $98.57 | $0.9186 | 888,147.0 | -0.13% |
| 2025-11-18 | $99.61 | $98.56 | $1.05 | 873,090.0 | -0.12% |
| 2025-11-17 | $100.6 | $98.98 | $1.62 | 885,765.0 | -1.09% |
| 2025-11-14 | $101.0 | $99.78 | $1.23 | 903,706.0 | -0.50% |
| 2025-11-13 | $102.2 | $100.7 | $1.48 | 761,382.0 | -1.08% |
| 2025-11-12 | $102.5 | $101.8 | $0.68 | 655,586.0 | +0.31% |
| 2025-11-11 | $101.9 | $100.6 | $1.24 | 649,478.0 | +1.01% |
| 2025-11-10 | $100.8 | $99.62 | $1.17 | 918,920.0 | +0.57% |
| 2025-11-07 | $100.0 | $99.02 | $1.02 | 1,347,030.0 | +0.20% |
| 2025-11-06 | $100.9 | $99.61 | $1.29 | 894,449.0 | -1.05% |
| 2025-11-05 | $101.2 | $99.90 | $1.33 | 1,317,649.0 | +0.43% |
| 2025-11-04 | $101.1 | $100.3 | $0.78 | 848,017.0 | -0.78% |
| 2025-11-03 | $102.1 | $100.6 | $1.50 | 893,324.0 | -0.48% |
| 2025-10-31 | $102.0 | $100.5 | $1.51 | 887,371.0 | +0.65% |
| 2025-10-30 | $102.1 | $101.0 | $1.14 | 966,241.0 | -0.19% |
| 2025-10-29 | $102.3 | $101.0 | $1.34 | 1,366,459.0 | -0.67% |
| 2025-10-28 | $103.0 | $101.9 | $1.05 | 925,038.0 | -0.88% |
| 2025-10-27 | $103.4 | $102.5 | $0.905 | 737,881.0 | +0.13% |
| 2025-10-24 | $103.3 | $102.7 | $0.59 | 684,535.0 | +0.17% |
| 2025-10-23 | $102.6 | $101.9 | $0.735 | 732,717.0 | +0.94% |
| 2025-10-22 | $102.5 | $101.5 | $1.00 | 996,481.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $102.5 | $97.83 | $4.66 | 14,853,269.0 | -3.78% |
| 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% |
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% |
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):