Holen Sie sich die Stockscreener-App
35.86
0.45%
0.16
Vaneck Morningstar Smid Moat Etf-Aktien (SMOT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $35.93 | $35.53 | $0.3993 | 17,141.0 | +0.45% |
| 2025-10-30 | $36.08 | $35.66 | $0.415 | 15,698.0 | -0.47% |
| 2025-10-29 | $36.37 | $35.73 | $0.639 | 37,462.0 | -1.35% |
| 2025-10-28 | $36.62 | $36.35 | $0.27 | 21,644.0 | -1.13% |
| 2025-10-27 | $36.93 | $36.65 | $0.2799 | 25,134.0 | +0.35% |
| 2025-10-24 | $37.00 | $36.65 | $0.35 | 37,222.0 | -0.04% |
| 2025-10-23 | $36.71 | $36.37 | $0.3399 | 23,137.0 | +0.78% |
| 2025-10-22 | $36.67 | $36.36 | $0.3097 | 41,077.0 | -0.74% |
| 2025-10-21 | $36.72 | $36.31 | $0.4053 | 40,051.0 | +0.99% |
| 2025-10-20 | $36.36 | $36.03 | $0.33 | 16,936.0 | +1.20% |
| 2025-10-17 | $35.93 | $35.62 | $0.305 | 19,595.0 | +0.39% |
| 2025-10-16 | $36.10 | $35.57 | $0.5312 | 69,107.0 | -0.58% |
| 2025-10-15 | $36.30 | $35.78 | $0.516 | 38,166.0 | +0.17% |
| 2025-10-14 | $36.05 | $35.01 | $1.04 | 24,304.0 | +1.24% |
| 2025-10-13 | $35.54 | $35.28 | $0.2626 | 24,184.0 | +0.85% |
| 2025-10-10 | $36.16 | $35.11 | $1.05 | 22,526.0 | -2.39% |
| 2025-10-09 | $36.17 | $35.96 | $0.2136 | 40,915.0 | -0.60% |
| 2025-10-08 | $36.26 | $35.97 | $0.2998 | 33,941.0 | +0.67% |
| 2025-10-07 | $36.34 | $35.88 | $0.4604 | 26,351.0 | -0.87% |
| 2025-10-06 | $36.49 | $36.23 | $0.262 | 19,808.0 | -0.14% |
| 2025-10-03 | $36.54 | $36.28 | $0.257 | 55,623.0 | +0.39% |
| 2025-10-02 | $36.22 | $36.00 | $0.2199 | 57,958.0 | +0.47% |
Vaneck Morningstar Smid Moat Etf-Aktien (SMOT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaneck Morningstar Smid Moat Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMOT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaneck Morningstar Smid Moat Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaneck Morningstar Smid Moat Etf-Aktien (SMOT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $37.00 | $35.01 | $1.99 | 824,435.0 | -0.61% |
| 2025-09 | $36.87 | $35.63 | $1.23 | 2,421,196.0 | -1.16% |
| 2025-08 | $36.84 | $34.63 | $2.21 | 835,985.0 | +2.97% |
| 2025-07 | $36.38 | $34.71 | $1.67 | 2,596,751.0 | +1.87% |
| 2025-06 | $34.85 | $32.83 | $2.02 | 862,760.0 | +4.19% |
| 2025-05 | $34.36 | $31.69 | $2.67 | 1,908,033.0 | +5.33% |
| 2025-04 | $33.35 | $27.93 | $5.42 | 4,423,812.0 | -3.29% |
| 2025-03 | $35.63 | $32.12 | $3.51 | 1,596,247.0 | -7.50% |
| 2025-02 | $36.65 | $34.92 | $1.73 | 1,711,252.0 | -2.48% |
| 2025-01 | $36.86 | $33.88 | $2.98 | 2,083,069.0 | +5.45% |
Vaneck Morningstar Smid Moat Etf-Aktien (SMOT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $37.31 | $34.16 | $3.15 | 927,214.0 | -7.32% |
| 2024-11 | $37.70 | $34.79 | $2.91 | 1,588,674.0 | +6.78% |
| 2024-10 | $35.72 | $34.21 | $1.51 | 1,640,007.0 | -0.60% |
| 2024-09 | $35.33 | $32.31 | $3.02 | 941,479.0 | +2.34% |
| 2024-08 | $34.25 | $30.97 | $3.28 | 1,294,123.0 | +1.09% |
| 2024-07 | $34.26 | $31.47 | $2.79 | 2,662,530.0 | +5.94% |
| 2024-06 | $32.50 | $31.42 | $1.08 | 1,340,408.0 | -1.21% |
| 2024-05 | $33.00 | $31.41 | $1.59 | 1,260,977.0 | +1.89% |
| 2024-04 | $34.19 | $31.29 | $2.90 | 1,520,434.0 | -6.92% |
| 2024-03 | $34.35 | $32.39 | $1.96 | 1,383,914.0 | +4.70% |
| 2024-02 | $32.63 | $30.50 | $2.13 | 2,545,786.0 | +6.47% |
| 2024-01 | $31.46 | $30.04 | $1.42 | 2,085,310.0 | -2.86% |
Vaneck Morningstar Smid Moat Etf-Aktien (SMOT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.73 | $28.89 | $2.84 | 1,434,611.0 | +8.92% |
| 2023-11 | $28.97 | $25.95 | $3.02 | 1,434,217.0 | +10.07% |
| 2023-10 | $28.54 | $25.74 | $2.80 | 1,289,383.0 | +0.00% |
0.09%
0.22%
Kapitalisierung:
|
Volumen (24h):