Holen Sie sich die Stockscreener-App
110.49
2.34%
2.5236
Vaneck Low Carbon Energy Etf-Aktien (SMOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $110.0 | $108.8 | $1.17 | 1,027.0 | +1.88% |
| 2025-05-12 | $108.3 | $108.0 | $0.3035 | 1,305.0 | +2.20% |
| 2025-05-09 | $105.6 | $104.5 | $1.14 | 1,957.0 | +1.79% |
| 2025-05-08 | $104.1 | $102.7 | $1.42 | 2,791.0 | +1.24% |
| 2025-05-07 | $103.0 | $102.3 | $0.72 | 2,892.0 | -1.01% |
| 2025-05-06 | $103.6 | $103.5 | $0.13 | 909.0 | +0.16% |
| 2025-05-05 | $103.7 | $103.2 | $0.45 | 856.0 | -0.52% |
| 2025-05-02 | $104.3 | $103.9 | $0.37 | 1,815.0 | +1.45% |
| 2025-05-01 | $103.3 | $102.4 | $0.9123 | 963.0 | -0.21% |
| 2025-04-30 | $102.7 | $101.4 | $1.25 | 2,053.0 | -0.39% |
| 2025-04-29 | $103.4 | $102.7 | $0.7382 | 1,031.0 | -0.69% |
| 2025-04-28 | $103.8 | $102.7 | $1.07 | 2,291.0 | +0.53% |
| 2025-04-25 | $103.2 | $101.2 | $2.02 | 4,631.0 | +1.86% |
| 2025-04-24 | $101.4 | $100.5 | $0.91 | 1,930.0 | +1.31% |
| 2025-04-23 | $100.9 | $100.0 | $0.8417 | 519.0 | +0.78% |
| 2025-04-22 | $99.65 | $97.11 | $2.54 | 17,531.0 | +2.57% |
| 2025-04-21 | $96.77 | $95.69 | $1.08 | 4,366.0 | -1.10% |
| 2025-04-17 | $98.50 | $97.59 | $0.91 | 2,770.0 | +1.10% |
| 2025-04-16 | $97.50 | $96.71 | $0.79 | 1,214.0 | -2.00% |
| 2025-04-15 | $99.13 | $98.23 | $0.9027 | 820.0 | -0.59% |
Vaneck Low Carbon Energy Etf-Aktien (SMOG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaneck Low Carbon Energy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMOG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaneck Low Carbon Energy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaneck Low Carbon Energy Etf-Aktien (SMOG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $110.0 | $102.3 | $7.72 | 14,515.0 | +7.16% |
| 2025-04 | $103.8 | $88.51 | $15.26 | 63,704.0 | +1.54% |
| 2025-03 | $105.8 | $98.78 | $7.07 | 50,578.0 | +0.29% |
| 2025-02 | $104.4 | $96.61 | $7.77 | 46,174.0 | +1.67% |
| 2025-01 | $102.7 | $95.05 | $7.63 | 55,687.0 | +0.45% |
Vaneck Low Carbon Energy Etf-Aktien (SMOG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $106.3 | $98.91 | $7.36 | 60,607.0 | -3.15% |
| 2024-11 | $105.5 | $99.11 | $6.37 | 58,759.0 | -0.67% |
| 2024-10 | $112.9 | $103.0 | $9.96 | 49,723.0 | -7.74% |
| 2024-09 | $114.0 | $100.8 | $13.22 | 48,789.0 | +9.13% |
| 2024-08 | $104.0 | $95.42 | $8.58 | 44,845.0 | -0.48% |
| 2024-07 | $107.7 | $97.34 | $10.40 | 38,893.0 | +7.40% |
| 2024-06 | $105.4 | $95.98 | $9.46 | 40,982.0 | -7.78% |
| 2024-05 | $104.4 | $96.20 | $8.16 | 51,063.0 | +8.98% |
| 2024-04 | $98.89 | $91.01 | $7.88 | 67,490.0 | -2.60% |
| 2024-03 | $100.0 | $95.25 | $4.78 | 50,480.0 | +1.08% |
| 2024-02 | $97.62 | $92.07 | $5.55 | 60,150.0 | +2.54% |
| 2024-01 | $108.5 | $94.67 | $13.83 | 78,085.0 | -14.26% |
Vaneck Low Carbon Energy Etf-Aktien (SMOG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $112.1 | $101.9 | $10.25 | 89,472.0 | +6.87% |
| 2023-11 | $105.2 | $93.59 | $11.59 | 52,806.0 | +9.84% |
| 2023-10 | $104.1 | $93.74 | $10.34 | 105,458.0 | -10.05% |
| 2023-09 | $115.8 | $103.1 | $12.69 | 80,666.0 | -9.05% |
| 2023-08 | $128.6 | $110.6 | $17.98 | 51,482.0 | -10.73% |
| 2023-07 | $129.8 | $120.7 | $9.13 | 50,919.0 | +5.62% |
| 2023-06 | $125.1 | $114.5 | $10.61 | 61,070.0 | +6.13% |
| 2023-05 | $118.4 | $112.2 | $6.13 | 71,899.0 | -0.12% |
| 2023-04 | $121.5 | $112.3 | $9.25 | 70,906.0 | -5.14% |
| 2023-03 | $121.5 | $110.5 | $10.98 | 75,543.0 | +0.00% |
0.24%
4.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):