Holen Sie sich die Stockscreener-App
276.86
0.42%
1.157
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-31 | $276.9 | $274.1 | $2.76 | 1,878.0 | +0.42% |
| 2026-07-30 | $275.7 | $273.2 | $2.51 | 4,501.0 | +1.16% |
| 2026-07-29 | $275.7 | $272.5 | $3.17 | 2,392.0 | -1.36% |
| 2026-07-28 | $276.3 | $275.0 | $1.33 | 1,886.0 | +0.52% |
| 2026-07-27 | $274.9 | $274.0 | $0.935 | 1,844.0 | +0.28% |
| 2026-07-24 | $275.6 | $274.0 | $1.60 | 2,413.0 | +0.28% |
| 2026-07-23 | $274.3 | $272.9 | $1.43 | 3,466.0 | -1.14% |
| 2026-07-22 | $277.3 | $276.5 | $0.7998 | 791.0 | -0.10% |
| 2026-07-21 | $276.8 | $276.5 | $0.29 | 1,749.0 | +0.82% |
| 2026-07-20 | $276.7 | $274.5 | $2.21 | 1,814.0 | -0.41% |
| 2026-07-17 | $276.0 | $275.0 | $0.99 | 2,533.0 | -0.75% |
| 2026-07-16 | $278.9 | $277.2 | $1.74 | 6,027.0 | -0.11% |
| 2026-07-15 | $278.3 | $276.9 | $1.38 | 2,395.0 | +0.35% |
| 2026-07-14 | $277.2 | $276.5 | $0.70 | 2,919.0 | +0.28% |
| 2026-07-13 | $277.9 | $276.0 | $1.86 | 3,522.0 | -0.58% |
| 2026-07-10 | $278.0 | $277.1 | $0.86 | 2,561.0 | +0.39% |
| 2026-07-09 | $277.2 | $276.4 | $0.8452 | 2,308.0 | +0.85% |
| 2026-07-08 | $274.6 | $273.6 | $0.9983 | 3,676.0 | -0.62% |
| 2026-07-07 | $276.8 | $275.9 | $0.9185 | 31,565.0 | -0.42% |
| 2026-07-06 | $277.6 | $276.8 | $0.86 | 7,808.0 | +0.70% |
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der FlexShares Morningstar US Market Factors Tilt Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TILT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der FlexShares Morningstar US Market Factors Tilt Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $278.9 | $272.5 | $6.39 | 124,411.0 | +0.29% |
| 2026-06 | $277.8 | $267.1 | $10.67 | 109,409.0 | +0.36% |
| 2026-05 | $275.6 | $262.6 | $12.99 | 181,143.0 | +4.11% |
| 2026-04 | $264.4 | $240.0 | $24.40 | 384,976.0 | +9.47% |
| 2026-03 | $254.6 | $234.9 | $19.63 | 189,549.0 | -4.95% |
| 2026-02 | $258.2 | $251.0 | $7.19 | 311,224.0 | +0.01% |
| 2026-01 | $256.3 | $248.8 | $7.50 | 103,698.0 | +2.11% |
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $252.8 | $246.2 | $6.54 | 130,120.0 | +0.73% |
| 2025-11 | $248.8 | $235.9 | $12.92 | 105,584.0 | +0.96% |
| 2025-10 | $248.7 | $236.5 | $12.21 | 88,061.0 | +1.68% |
| 2025-09 | $243.6 | $232.8 | $10.84 | 237,680.0 | +2.57% |
| 2025-08 | $237.4 | $223.6 | $13.75 | 116,570.0 | +3.40% |
| 2025-07 | $231.6 | $223.5 | $8.10 | 122,407.0 | +1.99% |
| 2025-06 | $224.0 | $212.5 | $11.54 | 136,161.0 | +4.69% |
| 2025-05 | $217.1 | $203.1 | $13.94 | 276,324.0 | +5.69% |
| 2025-04 | $208.3 | $179.1 | $29.20 | 222,272.0 | -1.60% |
| 2025-03 | $216.8 | $201.4 | $15.45 | 207,589.0 | -5.81% |
| 2025-02 | $226.0 | $215.2 | $10.84 | 179,901.0 | -2.19% |
| 2025-01 | $225.8 | $213.0 | $12.82 | 229,724.0 | +3.41% |
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $227.4 | $215.3 | $12.12 | 342,035.0 | -4.28% |
| 2024-11 | $226.8 | $211.4 | $15.38 | 226,094.0 | +7.33% |
| 2024-10 | $217.1 | $202.0 | $15.16 | 144,624.0 | -0.86% |
| 2024-09 | $212.9 | $200.6 | $12.35 | 207,850.0 | +1.46% |
| 2024-08 | $210.0 | $192.1 | $17.93 | 223,113.0 | +1.32% |
| 2024-07 | $210.2 | $199.3 | $10.91 | 95,350.0 | +3.60% |
| 2024-06 | $201.2 | $195.6 | $5.64 | 444,435.0 | +1.27% |
| 2024-05 | $199.6 | $187.8 | $11.75 | 225,002.0 | +4.57% |
| 2024-04 | $198.1 | $185.7 | $12.39 | 188,901.0 | -4.87% |
| 2024-03 | $198.4 | $190.6 | $7.75 | 353,523.0 | +3.50% |
| 2024-02 | $191.7 | $182.8 | $8.91 | 187,608.0 | +4.93% |
| 2024-01 | $186.3 | $178.2 | $8.16 | 145,181.0 | +0.11% |
1.09%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):