Holen Sie sich die Stockscreener-App
91.10
0.82%
-0.75
Handel nachbörslich:
91.10
VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-03 | $92.66 | $90.66 | $2.00 | 1,122,621.0 | -0.82% |
| 2025-02-28 | $91.94 | $90.60 | $1.34 | 855,151.0 | +0.82% |
| 2025-02-27 | $92.45 | $91.10 | $1.35 | 733,284.0 | -1.32% |
| 2025-02-26 | $93.08 | $91.98 | $1.09 | 647,940.0 | -0.58% |
| 2025-02-25 | $93.20 | $92.50 | $0.6967 | 737,976.0 | +0.24% |
| 2025-02-24 | $93.21 | $92.21 | $1.00 | 834,288.0 | +0.58% |
| 2025-02-21 | $92.97 | $91.86 | $1.11 | 969,362.0 | -0.73% |
| 2025-02-20 | $92.90 | $92.29 | $0.61 | 738,806.0 | +0.16% |
| 2025-02-19 | $92.76 | $91.89 | $0.87 | 997,644.0 | +0.54% |
| 2025-02-18 | $92.24 | $91.66 | $0.5813 | 1,040,290.0 | +0.57% |
| 2025-02-14 | $92.21 | $91.56 | $0.655 | 662,818.0 | -0.39% |
| 2025-02-13 | $92.04 | $91.44 | $0.605 | 893,858.0 | +0.34% |
| 2025-02-12 | $91.67 | $90.84 | $0.83 | 731,841.0 | -0.10% |
| 2025-02-11 | $91.86 | $91.31 | $0.5487 | 675,569.0 | +0.01% |
| 2025-02-10 | $92.07 | $91.47 | $0.5997 | 775,450.0 | +0.10% |
| 2025-02-07 | $92.59 | $91.41 | $1.18 | 1,314,278.0 | -0.89% |
| 2025-02-06 | $93.27 | $92.08 | $1.19 | 972,362.0 | -1.16% |
| 2025-02-05 | $93.60 | $93.02 | $0.58 | 710,935.0 | -0.31% |
| 2025-02-04 | $94.29 | $93.68 | $0.6105 | 658,076.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $92.66 | $90.66 | $2.00 | 2,245,242.0 | -0.82% |
| 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% |
0.92%
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):