Holen Sie sich die Stockscreener-App
39.18
1.96%
-0.7841
Lha Market State Tactical Q Etf-Aktien (MSTQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $39.44 | $39.11 | $0.328 | 2,485.0 | -1.96% |
| 2025-12-11 | $39.96 | $39.72 | $0.2431 | 1,974.0 | -0.46% |
| 2025-12-10 | $40.22 | $40.15 | $0.072 | 2,577.0 | +0.48% |
| 2025-12-09 | $39.98 | $39.89 | $0.09 | 3,809.0 | +0.27% |
| 2025-12-08 | $39.84 | $39.77 | $0.0748 | 4,053.0 | -0.34% |
| 2025-12-05 | $39.99 | $39.94 | $0.05 | 11,202.0 | +0.47% |
| 2025-12-04 | $39.79 | $39.69 | $0.1025 | 1,631.0 | -0.18% |
| 2025-12-03 | $39.90 | $39.83 | $0.07 | 2,093.0 | +0.22% |
| 2025-12-02 | $39.80 | $39.74 | $0.0612 | 3,982.0 | +0.93% |
| 2025-12-01 | $39.52 | $39.41 | $0.1093 | 656.0 | -0.28% |
| 2025-11-28 | $39.52 | $39.45 | $0.0708 | 2,289.0 | +0.66% |
| 2025-11-26 | $39.31 | $39.00 | $0.315 | 10,492.0 | +0.75% |
| 2025-11-25 | $38.97 | $38.42 | $0.5461 | 1,550.0 | +0.53% |
| 2025-11-24 | $38.76 | $38.74 | $0.0216 | 558.0 | +1.90% |
| 2025-11-21 | $38.34 | $38.04 | $0.30 | 1,963.0 | +0.13% |
| 2025-11-20 | $39.22 | $37.95 | $1.27 | 6,040.0 | -2.14% |
| 2025-11-19 | $38.95 | $38.82 | $0.1289 | 574.0 | +0.21% |
| 2025-11-18 | $38.87 | $38.57 | $0.30 | 6,992.0 | -1.10% |
| 2025-11-17 | $39.17 | $38.95 | $0.2189 | 17,532.0 | -0.39% |
| 2025-11-14 | $39.63 | $39.32 | $0.3107 | 2,143.0 | +0.06% |
Lha Market State Tactical Q Etf-Aktien (MSTQ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lha Market State Tactical Q Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSTQ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lha Market State Tactical Q Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lha Market State Tactical Q Etf-Aktien (MSTQ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $40.22 | $39.11 | $1.11 | 36,947.0 | -0.86% |
| 2025-11 | $41.02 | $37.95 | $3.07 | 69,151.0 | -3.42% |
| 2025-10 | $41.37 | $38.24 | $3.13 | 78,871.0 | +5.19% |
| 2025-09 | $39.15 | $36.87 | $2.28 | 125,158.0 | +5.04% |
| 2025-08 | $37.53 | $36.17 | $1.36 | 27,042.0 | +0.31% |
| 2025-07 | $37.16 | $35.74 | $1.42 | 27,177.0 | +2.16% |
| 2025-06 | $36.14 | $34.59 | $1.56 | 36,400.0 | +4.79% |
| 2025-05 | $34.62 | $32.12 | $2.50 | 51,999.0 | +7.66% |
| 2025-04 | $32.04 | $29.14 | $2.89 | 26,613.0 | +7.02% |
| 2025-03 | $32.48 | $29.76 | $2.72 | 27,047.0 | -7.95% |
| 2025-02 | $34.16 | $32.07 | $2.09 | 26,454.0 | -2.22% |
| 2025-01 | $33.92 | $32.10 | $1.82 | 35,875.0 | +2.07% |
Lha Market State Tactical Q Etf-Aktien (MSTQ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.71 | $34.00 | $1.71 | 55,331.0 | +1.32% |
| 2024-11 | $34.11 | $32.52 | $1.59 | 97,545.0 | +3.67% |
| 2024-10 | $33.63 | $32.43 | $1.20 | 41,569.0 | -1.57% |
| 2024-09 | $33.19 | $30.72 | $2.47 | 18,122.0 | +1.62% |
| 2024-08 | $32.99 | $30.69 | $2.30 | 91,050.0 | +0.95% |
| 2024-07 | $34.18 | $31.35 | $2.83 | 67,553.0 | -0.92% |
| 2024-06 | $33.02 | $30.51 | $2.51 | 24,363.0 | +6.74% |
| 2024-05 | $31.06 | $28.76 | $2.31 | 19,037.0 | +5.23% |
| 2024-04 | $30.71 | $28.75 | $1.96 | 48,004.0 | -5.39% |
| 2024-03 | $30.76 | $29.89 | $0.867 | 67,385.0 | +1.13% |
| 2024-02 | $30.28 | $28.99 | $1.29 | 16,188.0 | +5.14% |
| 2024-01 | $29.59 | $27.28 | $2.31 | 20,377.0 | +1.96% |
Lha Market State Tactical Q Etf-Aktien (MSTQ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.50 | $26.62 | $1.88 | 207,904.0 | +4.90% |
| 2023-11 | $27.07 | $24.81 | $2.26 | 5,039.0 | +9.69% |
| 2023-10 | $25.97 | $24.43 | $1.54 | 6,845.0 | +0.00% |
0.33%
Kapitalisierung:
|
Volumen (24h):