Holen Sie sich die Stockscreener-App
109.83
0.37%
0.4019
Vaneck Low Carbon Energy Etf-Aktien (SMOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $109.9 | $109.7 | $0.14 | 847.0 | +0.29% |
| 2025-06-03 | $109.4 | $108.3 | $1.16 | 1,341.0 | +1.22% |
| 2025-06-02 | $108.1 | $107.5 | $0.66 | 2,321.0 | -0.41% |
| 2025-05-30 | $108.8 | $108.6 | $0.2378 | 855.0 | -0.77% |
| 2025-05-29 | $109.6 | $109.1 | $0.4707 | 2,842.0 | +0.49% |
| 2025-05-28 | $108.9 | $108.4 | $0.48 | 1,234.0 | -0.52% |
| 2025-05-27 | $109.4 | $108.9 | $0.52 | 2,734.0 | -0.20% |
| 2025-05-23 | $109.6 | $109.6 | $0.00 | 356.0 | +0.22% |
| 2025-05-22 | $109.5 | $109.4 | $0.1146 | 657.0 | -1.75% |
| 2025-05-21 | $112.4 | $111.4 | $1.03 | 1,274.0 | -0.79% |
| 2025-05-20 | $112.5 | $111.7 | $0.78 | 1,539.0 | +1.15% |
| 2025-05-19 | $111.0 | $110.4 | $0.546 | 682.0 | -0.77% |
| 2025-05-16 | $111.9 | $111.8 | $0.0499 | 266.0 | +0.51% |
| 2025-05-15 | $111.3 | $110.4 | $0.872 | 826.0 | +0.04% |
| 2025-05-14 | $111.4 | $110.7 | $0.7411 | 2,835.0 | +0.63% |
| 2025-05-13 | $110.5 | $108.8 | $1.65 | 2,319.0 | +2.35% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $109.9 | $107.5 | $2.43 | 4,509.0 | +1.09% |
| 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% |
0.28%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):