Holen Sie sich die Stockscreener-App
44.81
0.02%
0.01
Handel nachbörslich:
44.81
Wisdomtree Mortgage Plus Bond Fund-Aktien (MTGP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $44.86 | $44.73 | $0.13 | 7,205.0 | +0.02% |
| 2025-11-25 | $44.90 | $44.70 | $0.1999 | 5,412.0 | +0.21% |
| 2025-11-24 | $44.79 | $44.63 | $0.16 | 11,356.0 | -0.39% |
| 2025-11-21 | $45.11 | $44.78 | $0.33 | 3,113.0 | +0.39% |
| 2025-11-20 | $45.03 | $44.65 | $0.3799 | 3,007.0 | +0.11% |
| 2025-11-19 | $44.75 | $44.61 | $0.144 | 9,380.0 | -0.06% |
| 2025-11-18 | $44.75 | $44.58 | $0.17 | 4,272.0 | +0.08% |
| 2025-11-17 | $44.69 | $44.63 | $0.0631 | 6,519.0 | +0.04% |
| 2025-11-14 | $44.77 | $44.57 | $0.195 | 2,211.0 | -0.14% |
| 2025-11-13 | $44.89 | $44.65 | $0.24 | 5,245.0 | -0.23% |
| 2025-11-12 | $44.97 | $44.74 | $0.23 | 6,948.0 | -0.04% |
| 2025-11-11 | $44.87 | $44.73 | $0.14 | 1,712.0 | +0.23% |
| 2025-11-10 | $44.83 | $44.65 | $0.18 | 3,131.0 | -0.07% |
| 2025-11-07 | $44.81 | $44.65 | $0.16 | 3,313.0 | +0.04% |
| 2025-11-06 | $44.74 | $44.65 | $0.09 | 1,899.0 | +0.36% |
| 2025-11-05 | $44.66 | $44.50 | $0.1599 | 2,882.0 | -0.28% |
| 2025-11-04 | $44.71 | $44.54 | $0.17 | 6,839.0 | +0.06% |
| 2025-11-03 | $44.73 | $44.56 | $0.17 | 2,548.0 | -0.24% |
| 2025-10-31 | $44.83 | $44.64 | $0.19 | 7,020.0 | +0.18% |
| 2025-10-30 | $44.76 | $44.60 | $0.16 | 4,181.0 | -0.18% |
| 2025-10-29 | $45.00 | $44.76 | $0.24 | 11,426.0 | -0.86% |
| 2025-10-28 | $45.16 | $44.90 | $0.259 | 8,864.0 | -0.15% |
Wisdomtree Mortgage Plus Bond Fund-Aktien (MTGP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Wisdomtree Mortgage Plus Bond Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTGP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Wisdomtree Mortgage Plus Bond Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Wisdomtree Mortgage Plus Bond Fund-Aktien (MTGP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $45.11 | $44.50 | $0.61 | 94,197.0 | +0.11% |
| 2025-10 | $45.48 | $44.54 | $0.94 | 178,958.0 | +0.46% |
| 2025-09 | $45.14 | $44.10 | $1.04 | 158,210.0 | +0.64% |
| 2025-08 | $44.49 | $43.94 | $0.55 | 123,274.0 | +1.28% |
| 2025-07 | $44.24 | $43.47 | $0.7699 | 175,675.0 | -1.57% |
| 2025-06 | $44.41 | $43.14 | $1.27 | 163,251.0 | +2.06% |
| 2025-05 | $44.07 | $43.08 | $0.9886 | 64,132.0 | -1.11% |
| 2025-04 | $44.47 | $42.75 | $1.71 | 164,522.0 | +0.41% |
| 2025-03 | $44.11 | $43.43 | $0.6761 | 211,487.0 | -0.51% |
| 2025-02 | $44.11 | $42.98 | $1.13 | 112,657.0 | +2.00% |
| 2025-01 | $43.67 | $42.45 | $1.22 | 300,531.0 | -0.03% |
Wisdomtree Mortgage Plus Bond Fund-Aktien (MTGP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.37 | $42.96 | $1.41 | 80,299.0 | -2.18% |
| 2024-11 | $44.25 | $43.44 | $0.81 | 150,969.0 | +0.77% |
| 2024-10 | $45.25 | $43.62 | $1.63 | 117,734.0 | -2.91% |
| 2024-09 | $45.81 | $44.63 | $1.18 | 73,051.0 | +1.12% |
| 2024-08 | $45.10 | $44.28 | $0.8184 | 103,164.0 | +0.82% |
| 2024-07 | $44.22 | $42.76 | $1.46 | 169,236.0 | +2.53% |
| 2024-06 | $43.62 | $42.77 | $0.85 | 84,074.0 | +0.95% |
| 2024-05 | $43.36 | $42.15 | $1.21 | 85,059.0 | +1.35% |
| 2024-04 | $43.27 | $42.04 | $1.23 | 178,719.0 | -2.87% |
| 2024-03 | $43.84 | $43.07 | $0.77 | 77,519.0 | +0.47% |
| 2024-02 | $44.17 | $42.90 | $1.27 | 92,812.0 | -1.47% |
| 2024-01 | $44.00 | $43.33 | $0.67 | 252,585.0 | -0.09% |
Wisdomtree Mortgage Plus Bond Fund-Aktien (MTGP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.05 | $42.45 | $1.60 | 107,299.0 | +3.21% |
| 2023-11 | $42.59 | $41.13 | $1.46 | 220,291.0 | +4.14% |
| 2023-10 | $41.81 | $40.34 | $1.47 | 170,783.0 | -2.01% |
| 2023-09 | $42.88 | $41.49 | $1.39 | 62,860.0 | -2.73% |
| 2023-08 | $43.19 | $42.15 | $1.04 | 67,432.0 | -0.71% |
| 2023-07 | $43.72 | $42.60 | $1.12 | 60,453.0 | -0.56% |
| 2023-06 | $43.90 | $43.17 | $0.725 | 69,411.0 | -1.02% |
| 2023-05 | $44.62 | $43.16 | $1.45 | 31,521.0 | -0.65% |
| 2023-04 | $44.78 | $43.84 | $0.94 | 34,388.0 | +0.11% |
| 2023-03 | $44.63 | $43.79 | $0.84 | 18,724.0 | +0.00% |
0.64%
Kapitalisierung:
|
Volumen (24h):