Holen Sie sich die Stockscreener-App
31.76
2.97%
-0.8805
Handel nachbörslich:
31.64
-0.12
-0.38%
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $31.96 | $31.55 | $0.408 | 28,868.0 | -2.70% |
| 2025-04-03 | $32.64 | $32.34 | $0.3005 | 11,629.0 | +0.28% |
| 2025-04-02 | $32.56 | $32.53 | $0.03 | 1,490.0 | +0.05% |
| 2025-04-01 | $32.62 | $32.35 | $0.27 | 14,024.0 | +0.67% |
| 2025-03-31 | $32.33 | $32.03 | $0.30 | 24,011.0 | +0.53% |
| 2025-03-28 | $32.34 | $32.13 | $0.21 | 1,049.0 | -1.80% |
| 2025-03-27 | $32.83 | $32.72 | $0.11 | 2,255.0 | -0.14% |
| 2025-03-26 | $33.07 | $32.68 | $0.39 | 3,067.0 | -0.90% |
| 2025-03-25 | $33.15 | $33.08 | $0.0718 | 4,367.0 | -0.08% |
| 2025-03-24 | $33.10 | $32.96 | $0.1439 | 6,944.0 | +1.61% |
| 2025-03-21 | $32.58 | $32.32 | $0.2602 | 1,950.0 | +0.02% |
| 2025-03-20 | $32.74 | $32.53 | $0.2085 | 9,239.0 | -0.41% |
| 2025-03-19 | $32.73 | $32.49 | $0.2393 | 2,600.0 | +1.08% |
| 2025-03-18 | $32.42 | $32.30 | $0.115 | 3,278.0 | -0.71% |
| 2025-03-17 | $32.71 | $32.42 | $0.29 | 1,290.0 | +0.45% |
| 2025-03-14 | $32.45 | $32.37 | $0.08 | 8,505.0 | +1.16% |
| 2025-03-13 | $32.30 | $32.07 | $0.2261 | 1,280.0 | -1.06% |
| 2025-03-12 | $32.53 | $32.37 | $0.16 | 2,519.0 | -0.15% |
| 2025-03-11 | $33.01 | $32.41 | $0.60 | 7,886.0 | -0.60% |
| 2025-03-10 | $32.99 | $32.56 | $0.4281 | 13,159.0 | -1.72% |
| 2025-03-07 | $33.40 | $33.02 | $0.38 | 153,823.0 | -0.12% |
| 2025-03-06 | $33.57 | $33.06 | $0.51 | 5,845.0 | -1.37% |
| 2025-03-05 | $33.83 | $33.35 | $0.48 | 16,202.0 | +0.99% |
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lha Market State Tactical Beta Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSTB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lha Market State Tactical Beta Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $32.64 | $31.55 | $1.09 | 84,879.0 | -1.72% |
| 2025-03 | $34.32 | $32.03 | $2.29 | 280,882.0 | -5.64% |
| 2025-02 | $35.10 | $33.85 | $1.25 | 289,301.0 | -1.14% |
| 2025-01 | $35.16 | $33.40 | $1.76 | 188,692.0 | +2.48% |
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.44 | $33.34 | $2.10 | 285,752.0 | -1.92% |
| 2024-11 | $35.10 | $33.41 | $1.69 | 170,401.0 | +4.34% |
| 2024-10 | $37.79 | $33.54 | $4.25 | 283,463.0 | -1.38% |
| 2024-09 | $34.06 | $32.37 | $1.69 | 141,245.0 | +0.95% |
| 2024-08 | $33.90 | $30.30 | $3.60 | 344,831.0 | +2.21% |
| 2024-07 | $33.78 | $32.29 | $1.49 | 119,680.0 | +1.59% |
| 2024-06 | $32.73 | $31.17 | $1.56 | 151,125.0 | +3.91% |
| 2024-05 | $31.59 | $29.79 | $1.80 | 218,213.0 | +4.22% |
| 2024-04 | $31.79 | $30.00 | $1.79 | 186,744.0 | -5.17% |
| 2024-03 | $31.74 | $30.50 | $1.24 | 214,541.0 | +2.97% |
| 2024-02 | $30.73 | $29.41 | $1.32 | 129,915.0 | +5.15% |
| 2024-01 | $29.74 | $28.11 | $1.63 | 211,755.0 | +1.75% |
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.03 | $27.14 | $1.89 | 191,573.0 | +4.32% |
| 2023-11 | $27.61 | $25.33 | $2.28 | 244,231.0 | +8.56% |
| 2023-10 | $26.52 | $25.26 | $1.26 | 271,313.0 | +0.00% |
6.05%
Kapitalisierung:
|
Volumen (24h):