Holen Sie sich die Stockscreener-App
35.14
0.15%
-0.0516
Handel nachbörslich:
35.14
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $35.25 | $35.09 | $0.16 | 19,186.0 | -0.15% |
| 2026-08-14 | $35.32 | $35.13 | $0.19 | 3,685.0 | -0.06% |
| 2026-08-13 | $35.29 | $35.19 | $0.10 | 4,355.0 | +0.63% |
| 2026-08-12 | $35.05 | $34.97 | $0.0799 | 5,225.0 | +0.49% |
| 2026-08-11 | $35.01 | $34.82 | $0.1899 | 4,555.0 | -0.46% |
| 2026-08-10 | $35.05 | $34.75 | $0.30 | 5,045.0 | +0.06% |
| 2026-08-07 | $34.99 | $34.80 | $0.1895 | 5,685.0 | +0.57% |
| 2026-08-06 | $34.82 | $34.73 | $0.0899 | 2,199.0 | +0.03% |
| 2026-08-05 | $34.88 | $34.74 | $0.135 | 5,888.0 | +0.52% |
| 2026-08-04 | $34.60 | $34.54 | $0.0698 | 3,797.0 | +0.32% |
| 2026-08-03 | $34.46 | $34.38 | $0.08 | 5,774.0 | +0.06% |
| 2026-07-31 | $34.46 | $34.34 | $0.1199 | 10,634.0 | -1.52% |
| 2026-07-30 | $34.97 | $34.44 | $0.535 | 4,370.0 | +2.34% |
| 2026-07-29 | $34.45 | $34.17 | $0.285 | 2,015.0 | -0.81% |
| 2026-07-28 | $34.55 | $34.44 | $0.11 | 734.0 | -0.35% |
| 2026-07-27 | $34.57 | $34.44 | $0.135 | 8,959.0 | +0.20% |
| 2026-07-24 | $34.68 | $34.25 | $0.43 | 62,100.0 | -0.43% |
| 2026-07-23 | $34.65 | $34.52 | $0.13 | 3,492.0 | -0.35% |
| 2026-07-22 | $34.94 | $34.77 | $0.17 | 23,676.0 | -0.34% |
| 2026-07-21 | $34.92 | $34.70 | $0.218 | 6,425.0 | +1.36% |
| 2026-07-20 | $34.89 | $34.42 | $0.468 | 2,488.0 | -0.28% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $35.32 | $34.38 | $0.94 | 84,580.0 | +2.03% |
| 2026-07 | $35.46 | $34.17 | $1.29 | 265,571.0 | -2.05% |
| 2026-06 | $37.67 | $35.12 | $2.55 | 544,060.0 | -5.40% |
| 2026-05 | $37.36 | $35.74 | $1.62 | 371,235.0 | +3.26% |
| 2026-04 | $36.06 | $34.30 | $1.76 | 287,389.0 | +4.36% |
| 2026-03 | $36.41 | $33.57 | $2.84 | 138,823.0 | -4.73% |
| 2026-02 | $36.43 | $34.72 | $1.71 | 258,547.0 | +2.13% |
| 2026-01 | $36.35 | $34.25 | $2.10 | 306,760.0 | +1.78% |
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.33 | $34.16 | $1.17 | 186,767.0 | -1.16% |
| 2025-11 | $35.31 | $33.71 | $1.60 | 163,143.0 | -0.43% |
| 2025-10 | $35.47 | $33.12 | $2.35 | 195,981.0 | +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% |
0.53%
Kapitalisierung:
|
Volumen (24h):