Holen Sie sich die Stockscreener-App
20.02
0.38%
0.075
Handel nachbörslich:
19.98
-0.04
-0.20%
Strive Total Return Bond Etf-Aktien (STXT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $20.08 | $19.98 | $0.10 | 10,012.0 | +0.38% |
| 2026-05-05 | $19.99 | $19.94 | $0.05 | 6,022.0 | +0.15% |
| 2026-05-04 | $19.97 | $19.90 | $0.07 | 10,767.0 | -0.13% |
| 2026-05-01 | $19.99 | $19.94 | $0.05 | 23,208.0 | -0.00% |
| 2026-04-30 | $19.96 | $19.89 | $0.0699 | 26,620.0 | +0.18% |
| 2026-04-29 | $19.96 | $19.86 | $0.105 | 7,471.0 | -0.70% |
| 2026-04-28 | $20.07 | $19.92 | $0.15 | 8,216.0 | +0.05% |
| 2026-04-27 | $20.15 | $20.02 | $0.13 | 10,086.0 | -0.32% |
| 2026-04-24 | $20.18 | $20.10 | $0.0793 | 11,890.0 | +0.00% |
| 2026-04-23 | $20.18 | $20.00 | $0.179 | 11,181.0 | +0.20% |
| 2026-04-22 | $20.15 | $20.06 | $0.09 | 2,989.0 | -0.17% |
| 2026-04-21 | $20.15 | $20.06 | $0.09 | 8,710.0 | +0.04% |
| 2026-04-20 | $20.22 | $20.05 | $0.17 | 24,653.0 | -0.27% |
| 2026-04-17 | $20.18 | $20.11 | $0.07 | 2,414.0 | +0.35% |
| 2026-04-16 | $20.11 | $20.02 | $0.0892 | 5,904.0 | +0.02% |
| 2026-04-15 | $20.14 | $20.00 | $0.14 | 7,577.0 | +0.21% |
| 2026-04-14 | $20.10 | $20.02 | $0.085 | 4,366.0 | +0.30% |
| 2026-04-13 | $20.00 | $19.83 | $0.17 | 6,759.0 | +0.08% |
| 2026-04-10 | $20.00 | $19.88 | $0.125 | 5,963.0 | -0.36% |
| 2026-04-09 | $20.05 | $19.93 | $0.13 | 15,726.0 | +0.33% |
| 2026-04-08 | $20.04 | $19.92 | $0.12 | 11,446.0 | +0.13% |
| 2026-04-07 | $19.93 | $19.85 | $0.08 | 13,563.0 | +0.13% |
Strive Total Return Bond Etf-Aktien (STXT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Strive Total Return Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STXT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Strive Total Return Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Strive Total Return Bond Etf-Aktien (STXT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $20.08 | $19.90 | $0.18 | 60,021.0 | +0.40% |
| 2026-04 | $20.22 | $19.80 | $0.42 | 243,802.0 | +0.13% |
| 2026-03 | $20.30 | $19.71 | $0.59 | 388,641.0 | -2.17% |
| 2026-02 | $20.37 | $20.02 | $0.35 | 323,997.0 | +1.24% |
| 2026-01 | $20.25 | $20.04 | $0.21 | 320,827.0 | +0.02% |
Strive Total Return Bond Etf-Aktien (STXT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.39 | $20.08 | $0.31 | 333,963.0 | -0.82% |
| 2025-11 | $20.40 | $20.08 | $0.32 | 428,151.0 | +0.35% |
| 2025-10 | $20.67 | $20.21 | $0.46 | 392,159.0 | -0.22% |
| 2025-09 | $20.51 | $20.07 | $0.44 | 297,850.0 | +0.42% |
| 2025-08 | $20.30 | $20.10 | $0.20 | 1,539,562.0 | +0.70% |
| 2025-07 | $20.57 | $19.98 | $0.5899 | 911,688.0 | -0.58% |
| 2025-06 | $20.38 | $19.74 | $0.635 | 241,384.0 | +1.14% |
| 2025-05 | $20.21 | $19.73 | $0.48 | 734,265.0 | -1.21% |
| 2025-04 | $21.38 | $19.61 | $1.77 | 314,560.0 | +0.37% |
| 2025-03 | $20.25 | $20.02 | $0.225 | 546,327.0 | -0.38% |
| 2025-02 | $20.25 | $19.72 | $0.53 | 309,736.0 | +1.84% |
| 2025-01 | $20.02 | $19.51 | $0.5142 | 423,061.0 | +0.09% |
Strive Total Return Bond Etf-Aktien (STXT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.30 | $19.78 | $0.52 | 377,461.0 | -1.78% |
| 2024-11 | $20.19 | $19.88 | $0.31 | 479,895.0 | +0.65% |
| 2024-10 | $20.82 | $19.96 | $0.86 | 845,020.0 | -3.46% |
| 2024-09 | $21.00 | $20.61 | $0.39 | 550,377.0 | +0.97% |
| 2024-08 | $20.91 | $20.40 | $0.51 | 480,409.0 | +1.21% |
| 2024-07 | $20.35 | $19.83 | $0.52 | 461,997.0 | +1.78% |
| 2024-06 | $20.19 | $19.83 | $0.36 | 338,414.0 | +0.81% |
| 2024-05 | $20.06 | $19.58 | $0.48 | 260,033.0 | +1.28% |
| 2024-04 | $20.14 | $19.50 | $0.64 | 445,134.0 | -3.02% |
| 2024-03 | $20.31 | $20.00 | $0.31 | 803,919.0 | +0.89% |
| 2024-02 | $20.81 | $19.93 | $0.88 | 969,224.0 | -1.93% |
| 2024-01 | $20.65 | $20.13 | $0.52 | 510,164.0 | -0.42% |
0.69%
Kapitalisierung:
|
Volumen (24h):