Holen Sie sich die Stockscreener-App
34.51
0.91%
0.3096
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-02 | $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% |
| 2025-04-24 | $33.73 | $33.39 | $0.34 | 4,630.0 | +1.26% |
| 2025-04-23 | $33.67 | $33.22 | $0.45 | 18,733.0 | +1.04% |
| 2025-04-22 | $32.99 | $32.55 | $0.435 | 3,564.0 | +1.86% |
| 2025-04-21 | $32.61 | $32.01 | $0.60 | 3,780.0 | -2.02% |
| 2025-04-17 | $33.32 | $32.94 | $0.38 | 10,985.0 | +0.03% |
| 2025-04-16 | $33.39 | $32.71 | $0.68 | 9,700.0 | -2.09% |
| 2025-04-15 | $33.95 | $33.68 | $0.27 | 99,643.0 | -0.10% |
| 2025-04-14 | $34.04 | $33.73 | $0.307 | 10,304.0 | -0.39% |
| 2025-04-11 | $33.94 | $33.47 | $0.47 | 34,262.0 | +1.88% |
| 2025-04-10 | $33.51 | $32.64 | $0.8747 | 4,734.0 | +1.02% |
| 2025-04-09 | $33.00 | $32.24 | $0.7573 | 25,417.0 | +3.07% |
| 2025-04-08 | $32.16 | $31.93 | $0.2289 | 3,115.0 | +1.81% |
| 2025-04-07 | $31.90 | $30.10 | $1.80 | 61,735.0 | -0.90% |
| 2025-04-04 | $31.96 | $31.55 | $0.408 | 28,869.0 | -3.06% |
| 2025-04-03 | $32.64 | $32.34 | $0.3005 | 11,629.0 | +0.28% |
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 | $34.59 | $34.20 | $0.3896 | 22,470.0 | +1.05% |
| 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% |
1.49%
Kapitalisierung:
|
Volumen (24h):