Holen Sie sich die Stockscreener-App
35.19
0.70%
-0.2464
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $35.25 | $35.09 | $0.16 | 5,397.0 | -0.70% |
| 2025-05-22 | $35.57 | $35.34 | $0.226 | 4,120.0 | -0.09% |
| 2025-05-21 | $35.98 | $35.41 | $0.57 | 4,230.0 | -1.48% |
| 2025-05-20 | $36.05 | $35.89 | $0.16 | 5,508.0 | -0.38% |
| 2025-05-19 | $36.14 | $35.96 | $0.1777 | 6,212.0 | +0.08% |
| 2025-05-16 | $36.11 | $35.82 | $0.2835 | 3,494.0 | +0.70% |
| 2025-05-15 | $35.90 | $35.65 | $0.25 | 3,355.0 | +0.35% |
| 2025-05-14 | $35.73 | $35.67 | $0.0606 | 813.0 | +0.05% |
| 2025-05-13 | $35.76 | $35.69 | $0.065 | 45,141.0 | +0.89% |
| 2025-05-12 | $35.40 | $35.20 | $0.1978 | 7,574.0 | +3.11% |
| 2025-05-09 | $34.43 | $34.30 | $0.13 | 16,177.0 | -0.11% |
| 2025-05-08 | $34.59 | $34.16 | $0.425 | 2,938.0 | +0.35% |
| 2025-05-07 | $34.25 | $34.11 | $0.1453 | 1,902.0 | +0.06% |
| 2025-05-06 | $34.31 | $34.16 | $0.1512 | 5,044.0 | -0.23% |
| 2025-05-05 | $34.48 | $34.26 | $0.22 | 8,716.0 | -0.58% |
| 2025-05-02 | $34.59 | $34.38 | $0.21 | 4,364.0 | +0.91% |
| 2025-05-01 | $34.38 | $34.20 | $0.1796 | 13,742.0 | +0.15% |
| 2025-04-30 | $34.15 | $33.56 | $0.59 | 8,142.0 | +0.60% |
| 2025-04-29 | $34.01 | $33.80 | $0.21 | 7,280.0 | +0.34% |
| 2025-04-28 | $33.94 | $33.59 | $0.355 | 14,015.0 | -0.03% |
| 2025-04-25 | $33.84 | $33.74 | $0.10 | 6,656.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $36.14 | $34.11 | $2.03 | 144,124.0 | +3.05% |
| 2025-04 | $34.15 | $30.10 | $4.05 | 382,707.0 | +5.67% |
| 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% |
0.08%
0.14%
Kapitalisierung:
|
Volumen (24h):