Holen Sie sich die Stockscreener-App
35.16
0.95%
0.33
Handel nachbörslich:
35.16
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $35.20 | $35.00 | $0.2044 | 6,537.0 | +0.95% |
| 2025-10-30 | $35.10 | $34.77 | $0.3299 | 6,559.0 | -1.02% |
| 2025-10-29 | $35.34 | $35.04 | $0.2981 | 3,137.0 | -0.17% |
| 2025-10-28 | $35.30 | $35.13 | $0.1745 | 13,904.0 | +0.30% |
| 2025-10-27 | $35.47 | $35.05 | $0.4199 | 25,656.0 | +1.41% |
| 2025-10-24 | $34.72 | $34.66 | $0.065 | 2,231.0 | +0.74% |
| 2025-10-23 | $34.42 | $34.16 | $0.26 | 2,032.0 | +0.77% |
| 2025-10-22 | $34.54 | $33.96 | $0.577 | 5,469.0 | -1.22% |
| 2025-10-21 | $34.58 | $34.40 | $0.1793 | 7,638.0 | +0.03% |
| 2025-10-20 | $34.56 | $34.20 | $0.36 | 1,973.0 | +1.41% |
| 2025-10-17 | $34.08 | $33.88 | $0.195 | 6,300.0 | +0.44% |
| 2025-10-16 | $34.37 | $33.75 | $0.62 | 45,620.0 | -0.56% |
| 2025-10-15 | $34.35 | $33.81 | $0.54 | 5,035.0 | +0.68% |
| 2025-10-14 | $34.09 | $33.75 | $0.34 | 8,645.0 | +0.00% |
| 2025-10-13 | $33.89 | $33.12 | $0.77 | 6,179.0 | +1.92% |
| 2025-10-10 | $35.31 | $33.24 | $2.07 | 9,450.0 | -2.77% |
| 2025-10-09 | $34.19 | $34.12 | $0.0704 | 1,523.0 | -0.27% |
| 2025-10-08 | $34.28 | $34.10 | $0.1828 | 1,680.0 | +0.94% |
| 2025-10-07 | $34.17 | $33.91 | $0.26 | 2,368.0 | -0.60% |
| 2025-10-06 | $34.37 | $34.16 | $0.2075 | 16,821.0 | +0.37% |
| 2025-10-03 | $34.22 | $34.04 | $0.1767 | 3,990.0 | +0.05% |
| 2025-10-02 | $34.05 | $33.93 | $0.115 | 3,016.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $35.47 | $33.12 | $2.35 | 202,518.0 | +3.94% |
| 2025-09 | $33.83 | $31.92 | $1.91 | 114,504.0 | +4.97% |
| 2025-08 | $33.06 | $31.33 | $1.73 | 188,558.0 | +0.65% |
| 2025-07 | $32.52 | $30.85 | $1.67 | 396,265.0 | +3.50% |
| 2025-06 | $31.06 | $30.06 | $0.9993 | 186,330.0 | +1.93% |
| 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% |
0.09%
0.22%
Kapitalisierung:
|
Volumen (24h):