Holen Sie sich die Stockscreener-App
130.79
0.92%
1.1935
Handel nachbörslich:
130.72
-0.0735
-0.06%
Vaneck Low Carbon Energy Etf-Aktien (SMOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-06 | $130.8 | $129.2 | $1.63 | 3,182.0 | +0.92% |
| 2025-10-03 | $129.7 | $129.6 | $0.06 | 516.0 | -0.05% |
| 2025-10-02 | $130.9 | $129.3 | $1.59 | 3,406.0 | -0.00% |
| 2025-10-01 | $129.7 | $127.3 | $2.39 | 3,152.0 | +2.05% |
| 2025-09-30 | $127.1 | $126.5 | $0.5891 | 1,720.0 | +0.42% |
| 2025-09-29 | $126.6 | $125.9 | $0.65 | 1,562.0 | +1.05% |
| 2025-09-26 | $125.3 | $124.3 | $1.08 | 3,546.0 | -0.12% |
| 2025-09-25 | $125.4 | $124.6 | $0.7355 | 1,292.0 | +0.64% |
| 2025-09-24 | $124.6 | $124.5 | $0.15 | 981.0 | -0.01% |
| 2025-09-23 | $125.6 | $124.6 | $1.04 | 2,121.0 | -0.27% |
| 2025-09-22 | $124.9 | $124.5 | $0.3929 | 1,564.0 | +0.30% |
| 2025-09-19 | $124.5 | $124.0 | $0.504 | 2,698.0 | +0.23% |
| 2025-09-18 | $124.4 | $123.0 | $1.45 | 4,244.0 | +0.17% |
| 2025-09-17 | $124.1 | $123.1 | $0.97 | 5,153.0 | +0.66% |
| 2025-09-16 | $123.3 | $122.2 | $1.11 | 2,282.0 | +0.92% |
| 2025-09-15 | $122.3 | $121.5 | $0.77 | 2,987.0 | +1.46% |
| 2025-09-12 | $120.4 | $119.3 | $1.02 | 4,351.0 | +0.14% |
| 2025-09-11 | $120.5 | $119.8 | $0.73 | 2,307.0 | +1.35% |
| 2025-09-10 | $119.1 | $117.7 | $1.40 | 4,936.0 | -0.12% |
| 2025-09-09 | $118.7 | $118.1 | $0.6314 | 1,474.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $130.9 | $127.3 | $3.62 | 13,438.0 | +2.94% |
| 2025-09 | $127.1 | $115.2 | $11.89 | 54,487.0 | +8.20% |
| 2025-08 | $121.2 | $111.7 | $9.53 | 36,110.0 | +4.22% |
| 2025-07 | $119.2 | $109.3 | $9.80 | 39,613.0 | +2.45% |
| 2025-06 | $112.0 | $107.5 | $4.56 | 31,457.0 | +1.30% |
| 2025-05 | $112.5 | $102.3 | $10.16 | 31,907.0 | +5.75% |
| 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% |
0.11%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):