Holen Sie sich die Stockscreener-App
44.10
0.89%
0.3887
Handel nachbörslich:
44.05
-0.05
-0.11%
Wisdomtree Mortgage Plus Bond Fund-Aktien (MTGP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $44.20 | $43.95 | $0.2543 | 3,485.0 | +0.89% |
| 2025-07-31 | $43.81 | $43.71 | $0.0987 | 2,924.0 | +0.01% |
| 2025-07-30 | $43.83 | $43.70 | $0.125 | 3,417.0 | -0.26% |
| 2025-07-29 | $43.82 | $43.72 | $0.10 | 3,322.0 | +0.48% |
| 2025-07-28 | $43.62 | $43.56 | $0.055 | 1,304.0 | -0.47% |
| 2025-07-25 | $43.87 | $43.73 | $0.14 | 2,021.0 | +0.23% |
| 2025-07-24 | $43.72 | $43.60 | $0.1192 | 5,630.0 | -0.23% |
| 2025-07-23 | $43.81 | $43.81 | $0.00 | 32.00 | -0.20% |
| 2025-07-22 | $44.17 | $43.84 | $0.3217 | 2,551.0 | +0.15% |
| 2025-07-21 | $43.94 | $43.81 | $0.13 | 7,178.0 | +0.28% |
| 2025-07-18 | $43.80 | $43.66 | $0.14 | 7,068.0 | +0.23% |
| 2025-07-17 | $43.67 | $43.61 | $0.0582 | 1,788.0 | +0.06% |
| 2025-07-16 | $43.91 | $43.57 | $0.3399 | 5,102.0 | +0.14% |
| 2025-07-15 | $43.69 | $43.47 | $0.2149 | 6,435.0 | -1.23% |
| 2025-07-14 | $44.15 | $43.68 | $0.4726 | 9,937.0 | +0.78% |
| 2025-07-11 | $43.89 | $43.71 | $0.18 | 7,822.0 | -0.32% |
| 2025-07-10 | $44.15 | $43.72 | $0.435 | 8,242.0 | -0.16% |
| 2025-07-09 | $43.98 | $43.50 | $0.485 | 4,176.0 | +0.60% |
| 2025-07-08 | $43.93 | $43.52 | $0.41 | 10,817.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $44.20 | $43.95 | $0.2543 | 3,485.0 | +0.00% |
| 2025-07 | $44.24 | $43.47 | $0.7699 | 179,160.0 | -0.70% |
| 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% |
0.86%
Kapitalisierung:
|
Volumen (24h):