Holen Sie sich die Stockscreener-App
45.66
0.63%
-0.29
Harbor Scientific Alpha High Yield Etf-Aktien (SIHY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $45.73 | $45.62 | $0.11 | 14,839.0 | -0.63% |
| 2025-11-03 | $46.08 | $45.91 | $0.172 | 11,510.0 | -0.39% |
| 2025-10-31 | $46.25 | $46.09 | $0.16 | 18,168.0 | +0.07% |
| 2025-10-30 | $46.23 | $46.10 | $0.13 | 30,688.0 | -0.15% |
| 2025-10-29 | $46.53 | $46.12 | $0.4075 | 85,830.0 | -0.32% |
| 2025-10-28 | $46.39 | $46.31 | $0.08 | 10,437.0 | -0.16% |
| 2025-10-27 | $46.49 | $46.35 | $0.1356 | 9,611.0 | +0.22% |
| 2025-10-24 | $46.38 | $46.24 | $0.1427 | 13,644.0 | +0.28% |
| 2025-10-23 | $46.20 | $46.04 | $0.16 | 17,449.0 | +0.22% |
| 2025-10-22 | $46.20 | $46.00 | $0.20 | 8,636.0 | -0.02% |
| 2025-10-21 | $46.20 | $46.07 | $0.125 | 40,737.0 | -0.13% |
| 2025-10-20 | $46.27 | $46.02 | $0.25 | 38,695.0 | +0.25% |
| 2025-10-17 | $46.02 | $45.95 | $0.07 | 8,082.0 | +0.13% |
| 2025-10-16 | $46.19 | $45.92 | $0.27 | 26,691.0 | -0.28% |
| 2025-10-15 | $46.16 | $45.98 | $0.18 | 14,227.0 | +0.36% |
| 2025-10-14 | $46.13 | $45.71 | $0.425 | 35,539.0 | +0.05% |
| 2025-10-13 | $45.91 | $45.77 | $0.1388 | 2,820.0 | +0.77% |
| 2025-10-10 | $46.00 | $45.50 | $0.50 | 27,403.0 | -0.81% |
| 2025-10-09 | $46.02 | $45.83 | $0.19 | 17,764.0 | -0.11% |
| 2025-10-08 | $46.14 | $45.96 | $0.1772 | 21,280.0 | -0.37% |
| 2025-10-07 | $46.27 | $46.07 | $0.20 | 40,072.0 | +0.02% |
Harbor Scientific Alpha High Yield Etf-Aktien (SIHY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Harbor Scientific Alpha High Yield Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SIHY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Harbor Scientific Alpha High Yield Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Harbor Scientific Alpha High Yield Etf-Aktien (SIHY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $46.08 | $45.62 | $0.46 | 26,349.0 | -1.02% |
| 2025-10 | $46.53 | $45.50 | $1.03 | 754,997.0 | -0.52% |
| 2025-09 | $46.69 | $45.69 | $0.9999 | 1,023,938.0 | +0.37% |
| 2025-08 | $46.49 | $45.43 | $1.06 | 408,947.0 | +0.96% |
| 2025-07 | $46.24 | $45.44 | $0.7987 | 1,556,870.0 | -0.72% |
| 2025-06 | $46.09 | $44.72 | $1.37 | 583,702.0 | +2.29% |
| 2025-05 | $45.22 | $44.41 | $0.81 | 738,192.0 | +1.12% |
| 2025-04 | $45.17 | $42.38 | $2.79 | 1,290,817.0 | -0.20% |
| 2025-03 | $45.87 | $44.65 | $1.22 | 605,858.0 | -3.12% |
| 2025-02 | $46.19 | $45.15 | $1.04 | 633,902.0 | -0.45% |
| 2025-01 | $46.40 | $45.31 | $1.09 | 1,034,856.0 | +1.56% |
Harbor Scientific Alpha High Yield Etf-Aktien (SIHY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.64 | $45.21 | $1.43 | 180,537.0 | -1.92% |
| 2024-11 | $46.55 | $45.72 | $0.83 | 315,845.0 | +1.30% |
| 2024-10 | $46.54 | $45.92 | $0.619 | 481,670.0 | -1.60% |
| 2024-09 | $46.70 | $45.78 | $0.9199 | 75,965.0 | +0.83% |
| 2024-08 | $46.39 | $44.80 | $1.59 | 60,138.0 | +0.86% |
| 2024-07 | $45.93 | $44.82 | $1.11 | 122,015.0 | +1.71% |
| 2024-06 | $45.32 | $44.79 | $0.53 | 124,396.0 | -0.08% |
| 2024-05 | $45.39 | $44.30 | $1.09 | 205,706.0 | +1.23% |
| 2024-04 | $45.14 | $44.21 | $0.93 | 296,098.0 | -2.01% |
| 2024-03 | $45.56 | $44.81 | $0.7491 | 101,866.0 | +1.01% |
| 2024-02 | $45.49 | $44.82 | $0.6725 | 110,031.0 | -0.87% |
| 2024-01 | $45.68 | $44.67 | $1.01 | 114,055.0 | +0.47% |
Harbor Scientific Alpha High Yield Etf-Aktien (SIHY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.60 | $44.13 | $1.47 | 153,024.0 | +2.37% |
| 2023-11 | $44.28 | $42.36 | $1.92 | 254,070.0 | +4.05% |
| 2023-10 | $42.73 | $41.95 | $0.7849 | 79,296.0 | +0.00% |
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):