Holen Sie sich die Stockscreener-App
80.69
0.71%
0.5671
Handel nachbörslich:
80.69
Flexshares Us Quality Large Cap Index Fund-Aktien (QLC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $80.84 | $80.44 | $0.40 | 12,938.0 | +0.71% |
| 2025-11-25 | $80.12 | $79.30 | $0.8229 | 11,991.0 | +1.01% |
| 2025-11-24 | $79.39 | $78.52 | $0.87 | 57,073.0 | +1.86% |
| 2025-11-21 | $78.55 | $76.93 | $1.62 | 32,593.0 | +1.18% |
| 2025-11-20 | $79.82 | $76.88 | $2.94 | 20,312.0 | -1.72% |
| 2025-11-19 | $78.86 | $78.04 | $0.824 | 25,452.0 | +0.51% |
| 2025-11-18 | $78.46 | $77.36 | $1.10 | 41,033.0 | -0.55% |
| 2025-11-17 | $79.15 | $77.99 | $1.16 | 8,708.0 | -0.69% |
| 2025-11-14 | $79.39 | $78.16 | $1.23 | 60,875.0 | -0.12% |
| 2025-11-13 | $79.84 | $78.98 | $0.8571 | 35,768.0 | -1.65% |
| 2025-11-12 | $80.46 | $80.23 | $0.2265 | 4,396.0 | +0.16% |
| 2025-11-11 | $80.18 | $79.82 | $0.3627 | 5,742.0 | +0.13% |
| 2025-11-10 | $80.13 | $79.34 | $0.7934 | 20,147.0 | +1.73% |
| 2025-11-07 | $78.72 | $77.80 | $0.9153 | 9,716.0 | -0.03% |
| 2025-11-06 | $79.09 | $78.66 | $0.43 | 54,685.0 | -1.05% |
| 2025-11-05 | $79.88 | $79.43 | $0.452 | 9,523.0 | +0.60% |
| 2025-11-04 | $79.70 | $79.10 | $0.5961 | 20,602.0 | -1.11% |
| 2025-11-03 | $80.08 | $79.56 | $0.52 | 22,164.0 | +0.13% |
| 2025-10-31 | $80.17 | $79.53 | $0.64 | 20,533.0 | +0.24% |
| 2025-10-30 | $80.19 | $79.70 | $0.49 | 18,274.0 | -0.66% |
| 2025-10-29 | $80.47 | $80.10 | $0.37 | 132,680.0 | +0.24% |
| 2025-10-28 | $80.26 | $79.83 | $0.43 | 15,433.0 | +0.20% |
Flexshares Us Quality Large Cap Index Fund-Aktien (QLC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares Us Quality Large Cap Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QLC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares Us Quality Large Cap Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flexshares Us Quality Large Cap Index Fund-Aktien (QLC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $80.84 | $76.88 | $3.96 | 466,656.0 | +1.00% |
| 2025-10 | $80.47 | $76.06 | $4.41 | 646,077.0 | +2.47% |
| 2025-09 | $78.19 | $73.55 | $4.64 | 714,286.0 | +4.50% |
| 2025-08 | $75.11 | $71.19 | $3.92 | 421,409.0 | +2.91% |
| 2025-07 | $73.30 | $70.66 | $2.64 | 196,255.0 | +1.80% |
| 2025-06 | $71.22 | $67.14 | $4.08 | 488,281.0 | +5.31% |
| 2025-05 | $68.27 | $63.68 | $4.59 | 1,456,238.0 | +6.62% |
| 2025-04 | $64.61 | $55.33 | $9.27 | 732,060.0 | -0.58% |
| 2025-03 | $67.75 | $62.58 | $5.17 | 835,700.0 | -5.73% |
| 2025-02 | $69.86 | $66.67 | $3.19 | 162,980.0 | -1.24% |
| 2025-01 | $69.41 | $65.39 | $4.02 | 173,575.0 | +3.22% |
Flexshares Us Quality Large Cap Index Fund-Aktien (QLC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $68.92 | $66.08 | $2.84 | 372,611.0 | -2.30% |
| 2024-11 | $68.29 | $64.42 | $3.87 | 666,206.0 | +5.85% |
| 2024-10 | $66.47 | $64.05 | $2.42 | 231,967.0 | -0.85% |
| 2024-09 | $65.06 | $61.03 | $4.03 | 1,854,522.0 | +1.66% |
| 2024-08 | $63.98 | $58.53 | $5.45 | 331,312.0 | +2.04% |
| 2024-07 | $64.08 | $61.25 | $2.83 | 155,581.0 | +1.90% |
| 2024-06 | $62.05 | $58.87 | $3.18 | 143,188.0 | +3.71% |
| 2024-05 | $60.09 | $56.31 | $3.78 | 238,210.0 | +4.86% |
| 2024-04 | $58.94 | $55.67 | $3.27 | 148,152.0 | -3.92% |
| 2024-03 | $58.89 | $56.36 | $2.53 | 319,595.0 | +3.84% |
| 2024-02 | $56.71 | $54.09 | $2.62 | 342,259.0 | +4.81% |
| 2024-01 | $54.97 | $52.13 | $2.84 | 221,597.0 | +2.13% |
Flexshares Us Quality Large Cap Index Fund-Aktien (QLC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.18 | $50.61 | $2.57 | 272,605.0 | +4.46% |
| 2023-11 | $50.82 | $46.60 | $4.22 | 141,323.0 | +8.80% |
| 2023-10 | $49.08 | $45.74 | $3.34 | 165,712.0 | +0.00% |
0.64%
Kapitalisierung:
|
Volumen (24h):