Holen Sie sich die Stockscreener-App
28.70
2.58%
-0.7591
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $29.11 | $28.69 | $0.416 | 4,862.0 | -2.58% |
| 2025-04-03 | $29.63 | $29.37 | $0.26 | 18,120.0 | -0.78% |
| 2025-04-02 | $29.71 | $29.49 | $0.22 | 5,761.0 | -0.10% |
| 2025-04-01 | $29.72 | $29.57 | $0.15 | 5,132.0 | +0.03% |
| 2025-03-31 | $29.71 | $29.43 | $0.28 | 9,141.0 | +0.71% |
| 2025-03-28 | $29.94 | $29.47 | $0.47 | 3,151.0 | -0.77% |
| 2025-03-27 | $29.86 | $29.70 | $0.1599 | 11,339.0 | -0.40% |
| 2025-03-26 | $30.00 | $29.74 | $0.26 | 4,201.0 | +0.05% |
| 2025-03-25 | $29.89 | $29.77 | $0.1151 | 18,314.0 | +0.33% |
| 2025-03-24 | $29.95 | $29.64 | $0.31 | 18,770.0 | +0.02% |
| 2025-03-21 | $29.82 | $29.52 | $0.30 | 5,440.0 | -0.03% |
| 2025-03-20 | $29.82 | $29.59 | $0.23 | 3,283.0 | +0.03% |
| 2025-03-19 | $29.79 | $29.46 | $0.33 | 7,030.0 | +0.44% |
| 2025-03-18 | $29.61 | $29.42 | $0.1871 | 26,807.0 | +0.23% |
| 2025-03-17 | $29.59 | $29.46 | $0.1323 | 9,283.0 | +0.11% |
| 2025-03-14 | $29.68 | $29.29 | $0.3937 | 15,309.0 | +0.44% |
| 2025-03-13 | $29.37 | $29.25 | $0.1187 | 7,616.0 | +0.20% |
| 2025-03-12 | $29.50 | $29.25 | $0.255 | 7,168.0 | -0.23% |
| 2025-03-11 | $29.42 | $29.24 | $0.1798 | 7,298.0 | -0.37% |
| 2025-03-10 | $29.88 | $29.37 | $0.5113 | 7,321.0 | -0.57% |
| 2025-03-07 | $29.78 | $29.47 | $0.31 | 3,874.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $29.72 | $28.69 | $1.03 | 38,737.0 | -3.40% |
| 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% |
5.93%
Kapitalisierung:
|
Volumen (24h):