Holen Sie sich die Stockscreener-App
61.10
1.12%
-0.6897
Guinness Atkinson Smart Transportation Technology Etf-Aktien (MOTO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-12 | $61.10 | $61.10 | $0.00 | 46.00 | -1.12% |
| 2026-10-09 | $61.79 | $61.74 | $0.0516 | 194.0 | +0.70% |
| 2026-10-08 | $61.36 | $61.31 | $0.0454 | 489.0 | -1.61% |
| 2026-10-07 | $62.36 | $61.99 | $0.3699 | 543.0 | -1.92% |
| 2026-10-06 | $63.72 | $63.58 | $0.1394 | 137.0 | +0.84% |
| 2026-10-05 | $63.05 | $63.05 | $0.00 | 89.00 | +0.85% |
| 2026-10-02 | $62.52 | $62.15 | $0.3709 | 1,421.0 | +1.88% |
| 2026-10-01 | $61.37 | $61.37 | $0.00 | 22.00 | +0.66% |
| 2026-09-30 | $60.97 | $60.97 | $0.00 | 35.00 | -0.42% |
| 2026-09-29 | $61.22 | $61.22 | $0.00 | 16.00 | -0.46% |
| 2026-09-28 | $61.51 | $61.51 | $0.00 | 87.00 | -0.36% |
| 2026-09-25 | $61.73 | $61.73 | $0.00 | 15.00 | +1.32% |
| 2026-09-24 | $61.06 | $60.92 | $0.1331 | 133.0 | -0.73% |
| 2026-09-23 | $61.38 | $61.38 | $0.00 | 33.00 | -1.73% |
| 2026-09-22 | $62.46 | $62.46 | $0.00 | 81.00 | +1.03% |
| 2026-09-21 | $61.82 | $61.40 | $0.4182 | 143.0 | +1.33% |
| 2026-09-18 | $61.01 | $61.01 | $0.00 | 94.00 | -0.26% |
| 2026-09-17 | $61.17 | $60.95 | $0.22 | 221.0 | +2.06% |
| 2026-09-16 | $60.01 | $59.94 | $0.0738 | 264.0 | -0.54% |
| 2026-09-15 | $60.27 | $60.22 | $0.0459 | 253.0 | -0.28% |
Guinness Atkinson Smart Transportation Technology Etf-Aktien (MOTO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Guinness Atkinson Smart Transportation Technology Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MOTO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Guinness Atkinson Smart Transportation Technology Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Guinness Atkinson Smart Transportation Technology Etf-Aktien (MOTO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $63.72 | $61.10 | $2.62 | 2,941.0 | +0.21% |
| 2026-09 | $62.52 | $59.94 | $2.58 | 2,131.0 | -1.07% |
| 2026-08 | $64.80 | $61.22 | $3.57 | 2,048.0 | +0.13% |
| 2026-07 | $64.48 | $58.76 | $5.72 | 5,514.0 | -5.21% |
| 2026-06 | $70.01 | $62.68 | $7.33 | 3,776.0 | -5.42% |
| 2026-05 | $69.22 | $63.58 | $5.64 | 7,433.0 | +4.96% |
| 2026-04 | $65.41 | $55.65 | $9.76 | 5,841.0 | +18.73% |
| 2026-03 | $59.34 | $53.10 | $6.24 | 7,491.0 | -8.51% |
| 2026-02 | $61.32 | $56.28 | $5.04 | 4,666.0 | +5.70% |
| 2026-01 | $58.06 | $54.28 | $3.78 | 8,965.0 | +7.01% |
Guinness Atkinson Smart Transportation Technology Etf-Aktien (MOTO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $55.06 | $51.86 | $3.20 | 5,493.0 | +1.27% |
| 2025-11 | $54.25 | $49.32 | $4.93 | 6,716.0 | -1.46% |
| 2025-10 | $54.80 | $49.63 | $5.16 | 12,175.0 | +5.44% |
| 2025-09 | $51.57 | $48.20 | $3.37 | 9,588.0 | +3.22% |
| 2025-08 | $50.19 | $47.04 | $3.15 | 3,816.0 | +3.44% |
| 2025-07 | $49.58 | $46.89 | $2.69 | 8,290.0 | +2.01% |
| 2025-06 | $46.86 | $44.11 | $2.75 | 10,551.0 | +5.89% |
| 2025-05 | $45.03 | $40.43 | $4.61 | 9,672.0 | +10.36% |
| 2025-04 | $40.39 | $33.38 | $7.01 | 22,368.0 | +1.50% |
| 2025-03 | $42.70 | $38.86 | $3.84 | 15,379.0 | -7.15% |
| 2025-02 | $45.29 | $41.77 | $3.52 | 15,091.0 | -1.95% |
| 2025-01 | $44.95 | $41.76 | $3.20 | 14,983.0 | +2.71% |
Guinness Atkinson Smart Transportation Technology Etf-Aktien (MOTO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.52 | $41.95 | $2.57 | 15,849.0 | -1.37% |
| 2024-11 | $44.21 | $42.17 | $2.05 | 11,648.0 | +1.86% |
| 2024-10 | $44.02 | $42.24 | $1.78 | 44,372.0 | -2.83% |
| 2024-09 | $44.23 | $36.55 | $7.68 | 60,562.0 | -0.11% |
| 2024-08 | $43.57 | $39.08 | $4.49 | 25,174.0 | -0.14% |
| 2024-07 | $46.54 | $42.11 | $4.43 | 16,074.0 | -1.30% |
| 2024-06 | $45.59 | $44.08 | $1.51 | 11,974.0 | -1.10% |
| 2024-05 | $45.46 | $42.05 | $3.41 | 9,354.0 | +5.37% |
| 2024-04 | $43.83 | $40.41 | $3.42 | 14,226.0 | -3.03% |
| 2024-03 | $44.13 | $42.21 | $1.92 | 24,261.0 | +3.69% |
| 2024-02 | $42.19 | $39.60 | $2.59 | 14,465.0 | +8.06% |
| 2024-01 | $41.23 | $37.92 | $3.31 | 25,221.0 | -6.64% |
0.55%
0.52%
Kapitalisierung:
|
Volumen (24h):