Holen Sie sich die Stockscreener-App
24.73
0.24%
-0.06
Handel nachbörslich:
24.56
-0.17
-0.69%
Schwab Mortgage Backed Securities Etf-Aktien (SMBS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $24.82 | $24.72 | $0.0995 | 1,068,276.0 | -0.24% |
| 2026-09-08 | $24.89 | $24.78 | $0.11 | 832,300.0 | -0.20% |
| 2026-09-04 | $24.88 | $24.82 | $0.055 | 577,057.0 | +0.04% |
| 2026-09-03 | $24.87 | $24.80 | $0.07 | 539,139.0 | +0.16% |
| 2026-09-02 | $24.81 | $24.75 | $0.055 | 916,120.0 | +0.06% |
| 2026-09-01 | $24.89 | $24.77 | $0.121 | 2,086,255.0 | -0.74% |
| 2026-08-31 | $25.00 | $24.94 | $0.0599 | 1,380,022.0 | -0.14% |
| 2026-08-28 | $25.15 | $24.99 | $0.16 | 587,923.0 | -0.38% |
| 2026-08-27 | $25.16 | $25.09 | $0.075 | 624,983.0 | +0.00% |
| 2026-08-26 | $25.15 | $25.09 | $0.06 | 653,690.0 | -0.26% |
| 2026-08-25 | $25.16 | $25.08 | $0.0812 | 878,736.0 | +0.42% |
| 2026-08-24 | $25.07 | $24.95 | $0.115 | 447,954.0 | +0.36% |
| 2026-08-21 | $25.12 | $24.94 | $0.18 | 447,590.0 | -0.20% |
| 2026-08-20 | $25.07 | $25.01 | $0.06 | 498,956.0 | -0.54% |
| 2026-08-19 | $25.14 | $25.05 | $0.0913 | 471,748.0 | +0.48% |
| 2026-08-18 | $25.04 | $24.98 | $0.065 | 430,808.0 | +0.18% |
| 2026-08-17 | $25.06 | $24.98 | $0.08 | 484,697.0 | -0.12% |
| 2026-08-14 | $25.12 | $25.00 | $0.1223 | 622,465.0 | -0.40% |
| 2026-08-13 | $25.18 | $25.11 | $0.075 | 526,745.0 | +0.28% |
| 2026-08-12 | $25.10 | $25.04 | $0.06 | 438,316.0 | +0.12% |
| 2026-08-11 | $25.05 | $24.96 | $0.095 | 527,490.0 | +0.18% |
Schwab Mortgage Backed Securities Etf-Aktien (SMBS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Schwab Mortgage Backed Securities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMBS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Schwab Mortgage Backed Securities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Schwab Mortgage Backed Securities Etf-Aktien (SMBS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $24.89 | $24.72 | $0.1705 | 7,086,443.0 | -0.92% |
| 2026-08 | $25.18 | $24.91 | $0.275 | 12,332,372.0 | -0.22% |
| 2026-07 | $25.33 | $24.96 | $0.37 | 10,410,348.0 | -1.59% |
| 2026-06 | $25.60 | $25.18 | $0.4199 | 11,642,224.0 | -0.24% |
| 2026-05 | $25.60 | $25.00 | $0.60 | 27,019,768.0 | -0.20% |
| 2026-04 | $25.77 | $25.42 | $0.3501 | 12,789,672.0 | -0.08% |
| 2026-03 | $25.91 | $25.29 | $0.62 | 15,322,425.0 | -2.07% |
| 2026-02 | $26.12 | $25.63 | $0.49 | 11,039,039.0 | +1.08% |
| 2026-01 | $25.89 | $25.65 | $0.235 | 10,533,674.0 | +0.53% |
Schwab Mortgage Backed Securities Etf-Aktien (SMBS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.83 | $25.58 | $0.25 | 10,069,363.0 | -0.43% |
| 2025-11 | $25.90 | $25.60 | $0.30 | 8,342,935.0 | +0.15% |
| 2025-10 | $26.01 | $25.56 | $0.45 | 9,502,924.0 | +0.43% |
| 2025-09 | $25.92 | $25.30 | $0.62 | 8,572,894.0 | +0.82% |
| 2025-08 | $25.54 | $25.16 | $0.38 | 8,034,563.0 | +1.11% |
| 2025-07 | $25.37 | $25.07 | $0.2991 | 6,284,941.0 | -0.98% |
| 2025-06 | $26.22 | $24.91 | $1.30 | 4,968,813.0 | +1.35% |
| 2025-05 | $25.42 | $24.78 | $0.643 | 7,112,166.0 | -1.14% |
| 2025-04 | $25.73 | $24.65 | $1.08 | 197,088,534.0 | -0.12% |
| 2025-03 | $25.55 | $25.19 | $0.359 | 238,973.0 | -0.27% |
| 2025-02 | $25.52 | $24.79 | $0.7318 | 492,123.0 | +1.97% |
| 2025-01 | $25.14 | $24.57 | $0.57 | 759,726.0 | +0.41% |
Schwab Mortgage Backed Securities Etf-Aktien (SMBS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.57 | $24.75 | $0.819 | 119,535.0 | -1.92% |
| 2024-11 | $25.48 | $25.08 | $0.40 | 83,935.0 | +0.00% |
0.50%
7.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):