Holen Sie sich die Stockscreener-App
32.20
0.42%
-0.1354
Handel nachbörslich:
32.17
-0.0322
-0.10%
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $32.44 | $32.17 | $0.2688 | 10,084.0 | -0.42% |
| 2025-08-08 | $32.40 | $32.17 | $0.2338 | 11,717.0 | +0.77% |
| 2025-08-07 | $32.15 | $31.99 | $0.164 | 11,573.0 | -0.16% |
| 2025-08-06 | $32.15 | $31.91 | $0.24 | 5,028.0 | +0.69% |
| 2025-08-05 | $32.15 | $31.83 | $0.32 | 3,806.0 | -0.34% |
| 2025-08-04 | $32.39 | $31.83 | $0.56 | 23,759.0 | +1.55% |
| 2025-08-01 | $31.69 | $31.33 | $0.36 | 9,340.0 | -1.49% |
| 2025-07-31 | $32.52 | $32.00 | $0.52 | 3,868.0 | -0.61% |
| 2025-07-30 | $32.31 | $32.09 | $0.225 | 17,497.0 | +0.08% |
| 2025-07-29 | $32.34 | $32.12 | $0.22 | 18,741.0 | -0.25% |
| 2025-07-28 | $32.28 | $32.18 | $0.10 | 7,025.0 | +0.06% |
| 2025-07-25 | $32.29 | $32.17 | $0.12 | 3,639.0 | +0.49% |
| 2025-07-24 | $32.19 | $32.09 | $0.10 | 63,713.0 | +0.22% |
| 2025-07-23 | $32.02 | $32.02 | $0.00 | 219.0 | +0.97% |
| 2025-07-22 | $31.74 | $31.69 | $0.05 | 1,377.0 | -0.52% |
| 2025-07-21 | $32.01 | $31.88 | $0.1283 | 3,184.0 | +0.03% |
| 2025-07-18 | $31.99 | $31.84 | $0.15 | 2,420.0 | -0.08% |
| 2025-07-17 | $31.93 | $31.80 | $0.129 | 85,698.0 | +0.90% |
| 2025-07-16 | $31.66 | $31.34 | $0.3193 | 6,394.0 | +0.14% |
| 2025-07-15 | $31.68 | $31.56 | $0.12 | 6,359.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $32.44 | $31.33 | $1.11 | 85,391.0 | +0.57% |
| 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% |
0.20%
Kapitalisierung:
|
Volumen (24h):