Holen Sie sich die Stockscreener-App
81.99
0.79%
-0.65
Handel nachbörslich:
81.99
Cambria Shareholder Yield ETF-Aktien (SYLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-23 | $82.58 | $81.99 | $0.59 | 25,682.0 | -0.79% |
| 2026-09-22 | $83.35 | $82.64 | $0.71 | 23,297.0 | -0.40% |
| 2026-09-21 | $83.71 | $82.93 | $0.78 | 57,928.0 | -0.67% |
| 2026-09-18 | $83.86 | $83.25 | $0.61 | 45,834.0 | -1.33% |
| 2026-09-17 | $85.06 | $84.66 | $0.3999 | 47,987.0 | -0.01% |
| 2026-09-16 | $85.70 | $84.07 | $1.63 | 22,065.0 | -0.95% |
| 2026-09-15 | $85.83 | $85.16 | $0.6618 | 25,465.0 | -0.08% |
| 2026-09-14 | $86.16 | $85.41 | $0.7531 | 24,687.0 | -0.07% |
| 2026-09-11 | $85.76 | $85.26 | $0.50 | 30,737.0 | +0.75% |
| 2026-09-10 | $85.41 | $84.79 | $0.62 | 38,829.0 | -0.47% |
| 2026-09-09 | $86.12 | $85.30 | $0.82 | 27,394.0 | -0.58% |
| 2026-09-08 | $86.88 | $85.87 | $1.01 | 14,999.0 | -1.32% |
| 2026-09-04 | $87.21 | $86.35 | $0.8562 | 16,384.0 | -0.03% |
| 2026-09-03 | $87.33 | $86.62 | $0.7099 | 25,399.0 | +0.39% |
| 2026-09-02 | $86.98 | $85.44 | $1.54 | 34,667.0 | +1.32% |
| 2026-09-01 | $86.33 | $85.39 | $0.94 | 33,017.0 | -0.52% |
| 2026-08-31 | $86.83 | $85.91 | $0.92 | 38,109.0 | -0.36% |
| 2026-08-28 | $86.88 | $86.18 | $0.70 | 32,825.0 | -0.14% |
| 2026-08-27 | $86.80 | $86.14 | $0.66 | 84,590.0 | -0.28% |
| 2026-08-26 | $86.88 | $86.34 | $0.54 | 58,904.0 | +0.48% |
| 2026-08-25 | $86.49 | $85.85 | $0.64 | 40,682.0 | -0.32% |
Cambria Shareholder Yield ETF-Aktien (SYLD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cambria Shareholder Yield ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SYLD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cambria Shareholder Yield ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cambria Shareholder Yield ETF-Aktien (SYLD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $87.33 | $81.99 | $5.34 | 520,053.0 | -4.70% |
| 2026-08 | $87.11 | $83.44 | $3.66 | 931,157.0 | +3.33% |
| 2026-07 | $85.43 | $78.76 | $6.67 | 647,335.0 | +5.28% |
| 2026-06 | $81.27 | $77.74 | $3.53 | 899,277.0 | +1.22% |
| 2026-05 | $79.76 | $76.77 | $2.99 | 1,216,920.0 | -1.82% |
| 2026-04 | $79.80 | $74.63 | $5.17 | 1,091,801.0 | +5.53% |
| 2026-03 | $76.94 | $72.09 | $4.84 | 1,223,038.0 | -0.93% |
| 2026-02 | $78.95 | $72.93 | $6.02 | 1,083,923.0 | +3.56% |
| 2026-01 | $74.54 | $69.50 | $5.04 | 986,005.0 | +5.72% |
Cambria Shareholder Yield ETF-Aktien (SYLD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $72.44 | $69.04 | $3.40 | 1,395,659.0 | +0.79% |
| 2025-11 | $69.88 | $65.26 | $4.62 | 1,195,616.0 | +3.48% |
| 2025-10 | $70.13 | $65.93 | $4.20 | 1,422,428.0 | -1.95% |
| 2025-09 | $71.10 | $68.03 | $3.07 | 1,338,252.0 | -1.32% |
| 2025-08 | $69.99 | $63.40 | $6.59 | 1,313,558.0 | +7.05% |
| 2025-07 | $68.51 | $64.81 | $3.70 | 1,378,906.0 | -0.05% |
| 2025-06 | $65.49 | $62.44 | $3.05 | 1,467,359.0 | +2.98% |
| 2025-05 | $65.64 | $60.21 | $5.43 | 1,550,869.0 | +4.62% |
| 2025-04 | $65.05 | $54.75 | $10.30 | 3,296,742.0 | -5.39% |
| 2025-03 | $67.83 | $62.45 | $5.38 | 2,903,019.0 | -5.19% |
| 2025-02 | $70.38 | $66.33 | $4.05 | 2,655,831.0 | -4.40% |
| 2025-01 | $71.52 | $66.91 | $4.61 | 1,852,180.0 | +2.80% |
Cambria Shareholder Yield ETF-Aktien (SYLD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $75.79 | $67.46 | $8.33 | 1,486,911.0 | -10.08% |
| 2024-11 | $76.95 | $69.79 | $7.16 | 1,578,936.0 | +8.10% |
| 2024-10 | $73.72 | $69.96 | $3.76 | 1,171,210.0 | -3.25% |
| 2024-09 | $72.83 | $66.20 | $6.63 | 1,023,343.0 | +0.82% |
| 2024-08 | $73.51 | $65.55 | $7.96 | 1,407,901.0 | -1.41% |
| 2024-07 | $73.80 | $66.82 | $6.98 | 1,824,085.0 | +6.63% |
| 2024-06 | $71.46 | $67.41 | $4.05 | 1,400,177.0 | -4.07% |
| 2024-05 | $71.18 | $68.06 | $3.12 | 1,563,508.0 | +3.29% |
| 2024-04 | $73.50 | $68.62 | $4.88 | 1,892,775.0 | -5.95% |
| 2024-03 | $73.39 | $69.51 | $3.87 | 1,930,981.0 | +5.61% |
| 2024-02 | $69.66 | $66.04 | $3.62 | 1,925,830.0 | +3.09% |
| 2024-01 | $68.67 | $65.00 | $3.67 | 1,980,284.0 | -0.40% |
0.93%
1.62%
Kapitalisierung:
|
Volumen (24h):