Holen Sie sich die Stockscreener-App
43.63
0.09%
0.041
Wisdomtree Mortgage Plus Bond Fund-Aktien (MTGP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $43.75 | $43.59 | $0.16 | 1,430.0 | +0.15% |
| 2025-05-08 | $43.79 | $43.55 | $0.2399 | 1,970.0 | -0.56% |
| 2025-05-07 | $43.97 | $43.74 | $0.225 | 5,002.0 | +0.12% |
| 2025-05-06 | $43.79 | $43.50 | $0.29 | 4,902.0 | +0.43% |
| 2025-05-05 | $43.70 | $43.59 | $0.1139 | 1,294.0 | -0.11% |
| 2025-05-02 | $43.71 | $43.60 | $0.1098 | 1,274.0 | -0.51% |
| 2025-05-01 | $44.07 | $43.86 | $0.21 | 2,124.0 | -0.30% |
| 2025-04-30 | $44.03 | $43.91 | $0.1188 | 1,422.0 | +0.11% |
| 2025-04-29 | $43.97 | $43.94 | $0.0307 | 1,276.0 | +0.08% |
| 2025-04-28 | $43.96 | $43.70 | $0.26 | 5,391.0 | +0.46% |
| 2025-04-25 | $43.74 | $43.59 | $0.1484 | 5,351.0 | +0.15% |
| 2025-04-24 | $43.71 | $43.53 | $0.1786 | 5,361.0 | +0.58% |
| 2025-04-23 | $43.54 | $43.40 | $0.1359 | 2,879.0 | -0.24% |
| 2025-04-22 | $43.51 | $43.34 | $0.1722 | 2,168.0 | +0.36% |
| 2025-04-21 | $43.53 | $43.36 | $0.1744 | 6,653.0 | -0.58% |
| 2025-04-17 | $43.74 | $43.45 | $0.29 | 10,165.0 | +0.04% |
| 2025-04-16 | $43.63 | $43.33 | $0.30 | 2,316.0 | +0.25% |
| 2025-04-15 | $43.70 | $43.48 | $0.22 | 8,308.0 | +0.13% |
| 2025-04-14 | $43.51 | $43.21 | $0.2999 | 4,138.0 | +0.85% |
| 2025-04-11 | $43.13 | $42.75 | $0.3788 | 4,144.0 | -0.73% |
| 2025-04-10 | $43.95 | $43.33 | $0.6171 | 28,975.0 | -0.21% |
| 2025-04-09 | $43.56 | $43.06 | $0.495 | 3,109.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $44.07 | $43.50 | $0.57 | 17,996.0 | -0.78% |
| 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% |
0.21%
0.37%
Kapitalisierung:
|
Volumen (24h):