Holen Sie sich die Stockscreener-App
86.31
0.42%
0.395
Cambria Shareholder Yield ETF-Aktien (SYLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $86.37 | $86.00 | $0.37 | 24,116.0 | +0.45% |
| 2026-08-13 | $85.98 | $85.19 | $0.7892 | 29,519.0 | +0.74% |
| 2026-08-12 | $85.34 | $84.66 | $0.68 | 31,066.0 | +0.24% |
| 2026-08-11 | $85.41 | $85.05 | $0.3599 | 23,809.0 | +0.06% |
| 2026-08-10 | $85.10 | $84.65 | $0.4526 | 29,542.0 | +0.24% |
| 2026-08-07 | $85.09 | $84.27 | $0.82 | 31,830.0 | +0.53% |
| 2026-08-06 | $85.07 | $84.38 | $0.6933 | 144,461.0 | -0.37% |
| 2026-08-05 | $85.57 | $84.69 | $0.88 | 77,945.0 | -0.52% |
| 2026-08-04 | $85.13 | $83.81 | $1.32 | 37,996.0 | +1.08% |
| 2026-08-03 | $84.37 | $83.44 | $0.925 | 33,637.0 | +1.15% |
| 2026-07-31 | $83.79 | $82.73 | $1.06 | 18,816.0 | -0.62% |
| 2026-07-30 | $84.34 | $83.15 | $1.19 | 43,787.0 | -1.04% |
| 2026-07-29 | $85.43 | $84.63 | $0.80 | 31,880.0 | -0.21% |
| 2026-07-28 | $85.07 | $84.60 | $0.47 | 25,967.0 | +1.39% |
| 2026-07-27 | $83.81 | $83.18 | $0.63 | 19,099.0 | +0.93% |
| 2026-07-24 | $83.36 | $82.30 | $1.06 | 14,153.0 | +0.96% |
| 2026-07-23 | $83.03 | $81.86 | $1.17 | 97,077.0 | -1.21% |
| 2026-07-22 | $83.41 | $82.84 | $0.565 | 20,972.0 | +0.39% |
| 2026-07-21 | $82.84 | $82.22 | $0.6249 | 33,217.0 | +0.46% |
| 2026-07-20 | $83.06 | $82.43 | $0.63 | 24,158.0 | -0.66% |
| 2026-07-17 | $83.94 | $82.70 | $1.24 | 18,846.0 | -0.35% |
| 2026-07-16 | $83.31 | $81.96 | $1.36 | 25,163.0 | +1.89% |
| 2026-07-15 | $81.98 | $81.23 | $0.755 | 22,066.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $86.37 | $83.44 | $2.93 | 463,921.0 | +3.65% |
| 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% |
0.47%
0.18%
Kapitalisierung:
|
Volumen (24h):