Holen Sie sich die Stockscreener-App
30.34
0.05%
-0.015
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $30.37 | $30.24 | $0.126 | 2,871.0 | -0.05% |
| 2025-05-30 | $30.54 | $29.98 | $0.5599 | 18,046.0 | -0.56% |
| 2025-05-29 | $30.52 | $29.86 | $0.66 | 7,606.0 | +1.26% |
| 2025-05-28 | $30.32 | $30.14 | $0.18 | 12,280.0 | -0.40% |
| 2025-05-27 | $30.28 | $30.11 | $0.17 | 18,280.0 | +0.92% |
| 2025-05-23 | $30.04 | $29.86 | $0.18 | 10,010.0 | -0.38% |
| 2025-05-22 | $30.15 | $30.00 | $0.15 | 13,619.0 | +0.00% |
| 2025-05-21 | $30.31 | $30.01 | $0.2999 | 18,049.0 | -1.08% |
| 2025-05-20 | $30.61 | $30.18 | $0.43 | 13,294.0 | +0.66% |
| 2025-05-19 | $30.23 | $30.02 | $0.211 | 206,576.0 | +0.34% |
| 2025-05-16 | $30.13 | $29.99 | $0.1389 | 7,959.0 | +0.05% |
| 2025-05-15 | $30.18 | $29.95 | $0.23 | 2,634.0 | +0.38% |
| 2025-05-14 | $30.20 | $29.95 | $0.25 | 35,743.0 | -0.13% |
| 2025-05-13 | $30.10 | $29.80 | $0.30 | 32,023.0 | +0.81% |
| 2025-05-12 | $30.02 | $29.66 | $0.36 | 4,769.0 | +1.22% |
| 2025-05-09 | $29.48 | $29.30 | $0.18 | 22,304.0 | +0.36% |
| 2025-05-08 | $29.50 | $29.33 | $0.165 | 12,242.0 | +0.22% |
| 2025-05-07 | $29.38 | $29.12 | $0.2599 | 5,975.0 | -0.20% |
| 2025-05-06 | $29.34 | $29.13 | $0.21 | 5,966.0 | -0.03% |
| 2025-05-05 | $29.34 | $29.17 | $0.17 | 8,468.0 | +0.49% |
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mcelhenny Sheffield Managed Risk Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSMR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mcelhenny Sheffield Managed Risk Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $30.37 | $30.24 | $0.126 | 2,871.0 | -0.05% |
| 2025-05 | $30.61 | $29.09 | $1.52 | 471,116.0 | +3.58% |
| 2025-04 | $29.72 | $28.18 | $1.54 | 565,201.0 | -1.38% |
| 2025-03 | $30.66 | $29.24 | $1.42 | 191,154.0 | -1.72% |
| 2025-02 | $31.58 | $29.71 | $1.87 | 522,033.0 | -2.10% |
| 2025-01 | $31.39 | $30.01 | $1.38 | 875,207.0 | +2.08% |
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.96 | $30.00 | $1.96 | 306,365.0 | -3.71% |
| 2024-11 | $31.62 | $29.48 | $2.14 | 95,966.0 | +5.66% |
| 2024-10 | $30.98 | $29.58 | $1.40 | 97,349.0 | -0.39% |
| 2024-09 | $29.87 | $28.20 | $1.67 | 133,160.0 | +0.39% |
| 2024-08 | $29.68 | $28.61 | $1.07 | 81,837.0 | +2.31% |
| 2024-07 | $28.99 | $27.92 | $1.07 | 103,437.0 | +3.57% |
| 2024-06 | $29.59 | $27.19 | $2.40 | 167,239.0 | +2.71% |
| 2024-05 | $29.22 | $26.69 | $2.53 | 303,092.0 | +2.34% |
| 2024-04 | $27.92 | $26.25 | $1.67 | 154,349.0 | -4.39% |
| 2024-03 | $27.86 | $26.99 | $0.87 | 125,987.0 | +2.44% |
| 2024-02 | $27.82 | $26.14 | $1.68 | 48,731.0 | +4.73% |
| 2024-01 | $26.39 | $24.95 | $1.44 | 173,318.0 | +2.00% |
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.56 | $24.31 | $1.25 | 135,914.0 | +4.00% |
| 2023-11 | $26.97 | $23.60 | $3.37 | 59,560.0 | +3.52% |
| 2023-10 | $24.31 | $23.38 | $0.93 | 121,351.0 | +0.00% |
0.25%
0.33%
Kapitalisierung:
|
Volumen (24h):