Holen Sie sich die Stockscreener-App
36.39
0.72%
0.2589
Handel nachbörslich:
36.39
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $36.39 | $36.18 | $0.21 | 49,604.0 | +0.72% |
| 2026-05-05 | $36.21 | $36.09 | $0.12 | 6,714.0 | +0.83% |
| 2026-05-04 | $36.03 | $35.74 | $0.29 | 9,588.0 | -0.46% |
| 2026-05-01 | $36.10 | $35.98 | $0.125 | 10,362.0 | +0.01% |
| 2026-04-30 | $36.06 | $35.81 | $0.2485 | 113,519.0 | +1.30% |
| 2026-04-29 | $35.56 | $35.39 | $0.17 | 2,338.0 | +0.52% |
| 2026-04-28 | $35.38 | $35.28 | $0.10 | 7,166.0 | -0.33% |
| 2026-04-27 | $35.69 | $35.39 | $0.30 | 7,261.0 | -0.14% |
| 2026-04-24 | $35.52 | $35.33 | $0.19 | 11,699.0 | +0.82% |
| 2026-04-23 | $35.36 | $35.14 | $0.2199 | 11,091.0 | -0.04% |
| 2026-04-22 | $35.28 | $35.16 | $0.12 | 5,972.0 | +1.13% |
| 2026-04-21 | $35.01 | $34.82 | $0.19 | 23,773.0 | -0.30% |
| 2026-04-20 | $35.45 | $34.95 | $0.497 | 1,735.0 | -0.32% |
| 2026-04-17 | $35.26 | $34.80 | $0.46 | 4,078.0 | +0.34% |
| 2026-04-16 | $35.23 | $34.84 | $0.3885 | 2,063.0 | +0.51% |
| 2026-04-15 | $34.82 | $34.56 | $0.2594 | 16,459.0 | +0.54% |
| 2026-04-14 | $34.58 | $34.35 | $0.2338 | 2,419.0 | +0.29% |
| 2026-04-13 | $34.79 | $34.30 | $0.49 | 11,362.0 | +0.35% |
| 2026-04-10 | $34.45 | $34.36 | $0.0916 | 10,744.0 | -0.37% |
| 2026-04-09 | $34.70 | $34.48 | $0.2231 | 14,847.0 | -0.09% |
| 2026-04-08 | $34.80 | $34.34 | $0.455 | 1,677.0 | -0.46% |
| 2026-04-07 | $34.69 | $34.63 | $0.06 | 3,131.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $36.39 | $35.74 | $0.65 | 125,872.0 | +1.10% |
| 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% |
0.69%
Kapitalisierung:
|
Volumen (24h):