Holen Sie sich die Stockscreener-App
17.49
0.18%
-0.0312
Vorhandelsmarkt:
18.37
0.8762
+5.01%
Ccm Affordable Housing Mbs Etf-Aktien (OWNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $17.50 | $17.47 | $0.03 | 2,651.0 | -0.18% |
| 2025-10-31 | $17.57 | $17.51 | $0.06 | 6,930.0 | +0.09% |
| 2025-10-30 | $17.58 | $17.48 | $0.10 | 17,592.0 | -0.26% |
| 2025-10-29 | $17.65 | $17.55 | $0.095 | 3,883.0 | -0.45% |
| 2025-10-28 | $17.65 | $17.54 | $0.11 | 62,428.0 | -0.87% |
| 2025-10-27 | $18.04 | $17.59 | $0.4477 | 16,711.0 | +0.98% |
| 2025-10-24 | $17.62 | $17.59 | $0.03 | 8,883.0 | +0.17% |
| 2025-10-23 | $17.63 | $17.58 | $0.0498 | 8,854.0 | -0.30% |
| 2025-10-22 | $17.65 | $17.55 | $0.099 | 12,565.0 | -0.11% |
| 2025-10-21 | $17.66 | $17.61 | $0.05 | 11,545.0 | +0.43% |
| 2025-10-20 | $17.60 | $17.57 | $0.03 | 10,126.0 | +0.03% |
| 2025-10-17 | $17.60 | $17.56 | $0.04 | 9,480.0 | +0.01% |
| 2025-10-16 | $17.59 | $17.56 | $0.03 | 26,963.0 | +0.36% |
| 2025-10-15 | $17.54 | $17.49 | $0.05 | 6,770.0 | +0.00% |
| 2025-10-14 | $17.57 | $17.47 | $0.1001 | 6,763.0 | +0.20% |
| 2025-10-13 | $17.49 | $17.45 | $0.0379 | 8,639.0 | +0.03% |
| 2025-10-10 | $17.50 | $17.42 | $0.08 | 9,131.0 | +0.34% |
| 2025-10-09 | $17.44 | $17.40 | $0.04 | 15,464.0 | -0.09% |
| 2025-10-08 | $17.44 | $17.42 | $0.02 | 11,553.0 | -0.03% |
| 2025-10-07 | $17.45 | $17.40 | $0.05 | 9,021.0 | +0.29% |
Ccm Affordable Housing Mbs Etf-Aktien (OWNS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ccm Affordable Housing Mbs Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OWNS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ccm Affordable Housing Mbs Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ccm Affordable Housing Mbs Etf-Aktien (OWNS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $17.50 | $17.47 | $0.03 | 5,302.0 | -0.18% |
| 2025-10 | $18.04 | $17.37 | $0.67 | 316,438.0 | +0.78% |
| 2025-09 | $17.72 | $17.26 | $0.4599 | 346,969.0 | +0.31% |
| 2025-08 | $17.38 | $17.17 | $0.21 | 1,862,159.0 | +1.53% |
| 2025-07 | $17.17 | $16.94 | $0.2299 | 255,177.0 | -0.31% |
| 2025-06 | $17.32 | $16.87 | $0.45 | 657,698.0 | +0.72% |
| 2025-05 | $17.16 | $16.80 | $0.365 | 757,947.0 | -1.12% |
| 2025-04 | $17.45 | $16.73 | $0.715 | 334,127.0 | +0.30% |
| 2025-03 | $17.33 | $17.07 | $0.26 | 311,812.0 | -1.05% |
| 2025-02 | $17.34 | $16.82 | $0.515 | 234,236.0 | +2.48% |
| 2025-01 | $16.98 | $16.57 | $0.4102 | 347,382.0 | +0.12% |
Ccm Affordable Housing Mbs Etf-Aktien (OWNS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.48 | $16.75 | $0.73 | 249,372.0 | -2.71% |
| 2024-11 | $17.33 | $16.99 | $0.3399 | 224,110.0 | +1.31% |
| 2024-10 | $17.65 | $17.04 | $0.6105 | 247,228.0 | -2.81% |
| 2024-09 | $17.89 | $17.53 | $0.3591 | 147,150.0 | +0.33% |
| 2024-08 | $17.67 | $17.25 | $0.42 | 182,081.0 | +1.64% |
| 2024-07 | $17.25 | $16.69 | $0.5567 | 191,468.0 | +2.40% |
| 2024-06 | $17.11 | $16.79 | $0.3201 | 210,302.0 | +0.97% |
| 2024-05 | $16.96 | $16.38 | $0.58 | 274,780.0 | +1.48% |
| 2024-04 | $16.87 | $16.37 | $0.50 | 257,538.0 | -2.88% |
| 2024-03 | $18.37 | $16.84 | $1.53 | 286,897.0 | -0.06% |
| 2024-02 | $17.34 | $16.79 | $0.55 | 542,887.0 | -1.50% |
| 2024-01 | $17.24 | $16.94 | $0.2999 | 270,235.0 | -0.35% |
Ccm Affordable Housing Mbs Etf-Aktien (OWNS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.34 | $16.75 | $0.59 | 201,225.0 | +3.27% |
| 2023-11 | $16.78 | $16.03 | $0.75 | 136,847.0 | +4.93% |
| 2023-10 | $16.26 | $15.67 | $0.59 | 275,832.0 | +0.00% |
0.47%
0.60%
Kapitalisierung:
|
Volumen (24h):