Holen Sie sich die Stockscreener-App
35.33
0.62%
0.2664
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $35.52 | $35.24 | $0.282 | 7,916.0 | +0.70% |
| 2026-01-08 | $35.34 | $34.92 | $0.42 | 6,990.0 | -0.70% |
| 2026-01-07 | $35.33 | $35.13 | $0.2001 | 7,047.0 | +0.87% |
| 2026-01-06 | $35.04 | $34.82 | $0.22 | 11,241.0 | +1.21% |
| 2026-01-05 | $34.59 | $34.46 | $0.1285 | 6,470.0 | +0.68% |
| 2026-01-02 | $34.41 | $34.25 | $0.161 | 6,040.0 | -1.37% |
| 2025-12-31 | $34.83 | $34.38 | $0.45 | 30,435.0 | +0.65% |
| 2025-12-30 | $34.89 | $34.57 | $0.32 | 6,545.0 | -0.96% |
| 2025-12-29 | $35.07 | $34.81 | $0.26 | 15,647.0 | -0.46% |
| 2025-12-26 | $35.33 | $35.07 | $0.26 | 2,088.0 | -0.36% |
| 2025-12-24 | $35.23 | $35.11 | $0.124 | 1,461.0 | +0.22% |
| 2025-12-23 | $35.16 | $35.00 | $0.16 | 7,357.0 | +0.21% |
| 2025-12-22 | $35.13 | $35.01 | $0.12 | 9,382.0 | +0.75% |
| 2025-12-19 | $34.82 | $34.69 | $0.13 | 4,429.0 | +1.16% |
| 2025-12-18 | $34.64 | $34.31 | $0.3284 | 7,871.0 | +0.76% |
| 2025-12-17 | $34.61 | $34.16 | $0.454 | 7,035.0 | -1.33% |
| 2025-12-16 | $34.62 | $34.35 | $0.27 | 7,047.0 | -0.03% |
| 2025-12-15 | $34.77 | $34.60 | $0.1699 | 1,774.0 | -0.20% |
| 2025-12-12 | $34.97 | $34.57 | $0.40 | 50,956.0 | -1.03% |
| 2025-12-11 | $35.10 | $34.87 | $0.23 | 8,394.0 | +0.22% |
| 2025-12-10 | $35.10 | $34.67 | $0.43 | 6,032.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $35.52 | $34.25 | $1.27 | 45,704.0 | +1.38% |
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):