Holen Sie sich die Stockscreener-App
278.32
1.01%
-2.8437
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $280.3 | $278.3 | $2.04 | 1,001.0 | -1.01% |
| 2026-10-15 | $281.2 | $280.0 | $1.20 | 9,410.0 | +0.80% |
| 2026-10-14 | $281.0 | $278.5 | $2.53 | 3,154.0 | -1.15% |
| 2026-10-13 | $282.2 | $281.5 | $0.6337 | 7,062.0 | +0.04% |
| 2026-10-12 | $282.4 | $282.0 | $0.3516 | 276.0 | -0.04% |
| 2026-10-09 | $282.1 | $281.6 | $0.52 | 1,572.0 | +0.45% |
| 2026-10-08 | $280.9 | $280.0 | $0.8643 | 2,205.0 | -0.12% |
| 2026-10-07 | $281.4 | $280.2 | $1.16 | 6,249.0 | -0.55% |
| 2026-10-06 | $283.5 | $282.6 | $0.90 | 47,499.0 | +0.48% |
| 2026-10-05 | $281.9 | $280.1 | $1.80 | 1,446.0 | +0.63% |
| 2026-10-02 | $280.5 | $279.1 | $1.32 | 6,637.0 | +0.66% |
| 2026-10-01 | $277.8 | $276.0 | $1.87 | 1,329.0 | +0.21% |
| 2026-09-30 | $278.9 | $277.3 | $1.67 | 3,547.0 | -0.20% |
| 2026-09-29 | $278.9 | $277.2 | $1.75 | 18,360.0 | -0.23% |
| 2026-09-28 | $279.6 | $278.3 | $1.29 | 8,966.0 | -0.90% |
| 2026-09-25 | $281.0 | $279.8 | $1.19 | 1,498.0 | +0.37% |
| 2026-09-24 | $280.0 | $278.4 | $1.60 | 14,261.0 | -0.01% |
| 2026-09-23 | $280.9 | $280.0 | $0.89 | 19,350.0 | -0.86% |
| 2026-09-22 | $282.8 | $282.4 | $0.3629 | 3,254.0 | -0.01% |
| 2026-09-21 | $282.4 | $280.7 | $1.74 | 3,835.0 | +1.18% |
| 2026-09-18 | $279.1 | $278.4 | $0.7135 | 18,657.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $283.5 | $276.0 | $7.56 | 87,840.0 | +0.38% |
| 2026-09 | $285.5 | $277.2 | $8.29 | 124,446.0 | -2.03% |
| 2026-08 | $287.7 | $277.6 | $10.05 | 66,355.0 | +2.23% |
| 2026-07 | $278.9 | $272.5 | $6.39 | 122,533.0 | +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% |
0.48%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):