Holen Sie sich die Stockscreener-App
45.72
0.21%
-0.0947
Handel nachbörslich:
45.76
0.0447
+0.10%
Harbor Scientific Alpha High Yield Etf-Aktien (SIHY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-08 | $45.78 | $45.67 | $0.1093 | 2,301.0 | -0.21% |
| 2025-08-07 | $46.06 | $45.75 | $0.31 | 20,455.0 | +0.11% |
| 2025-08-06 | $45.84 | $45.67 | $0.1726 | 28,385.0 | +0.02% |
| 2025-08-05 | $45.93 | $45.60 | $0.33 | 41,822.0 | +0.24% |
| 2025-08-04 | $45.67 | $45.61 | $0.062 | 3,716.0 | +0.18% |
| 2025-08-01 | $45.63 | $45.43 | $0.2028 | 7,872.0 | -0.44% |
| 2025-07-31 | $45.88 | $45.76 | $0.125 | 16,934.0 | -0.05% |
| 2025-07-30 | $45.95 | $45.76 | $0.195 | 6,152.0 | -0.27% |
| 2025-07-29 | $46.12 | $45.84 | $0.28 | 7,287.0 | -0.48% |
| 2025-07-28 | $46.24 | $45.82 | $0.4234 | 10,243.0 | +0.58% |
| 2025-07-25 | $46.02 | $45.75 | $0.27 | 5,998.0 | +0.05% |
| 2025-07-24 | $45.95 | $45.82 | $0.13 | 6,873.0 | +0.03% |
| 2025-07-23 | $45.85 | $45.83 | $0.025 | 1,232.0 | +0.02% |
| 2025-07-22 | $45.99 | $45.76 | $0.23 | 3,725.0 | +0.19% |
| 2025-07-21 | $45.97 | $45.73 | $0.24 | 50,644.0 | +0.18% |
| 2025-07-18 | $45.88 | $45.65 | $0.23 | 6,212.0 | +0.15% |
| 2025-07-17 | $45.76 | $45.57 | $0.19 | 9,283.0 | +0.02% |
| 2025-07-16 | $45.58 | $45.48 | $0.10 | 7,072.0 | -0.15% |
| 2025-07-15 | $45.74 | $45.44 | $0.2987 | 11,096.0 | +0.08% |
| 2025-07-14 | $45.64 | $45.53 | $0.1088 | 3,664.0 | +0.13% |
| 2025-07-11 | $45.62 | $45.48 | $0.14 | 9,573.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $46.06 | $45.43 | $0.6328 | 106,852.0 | -0.10% |
| 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% |
0.63%
0.02%
Kapitalisierung:
|
Volumen (24h):