Holen Sie sich die Stockscreener-App
69.72
0.01%
-0.01
Handel nachbörslich:
69.70
-0.02
-0.03%
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $70.00 | $69.08 | $0.92 | 81,933.0 | -0.01% |
| 2026-03-04 | $69.93 | $69.06 | $0.8649 | 104,189.0 | +0.96% |
| 2026-03-03 | $69.33 | $67.84 | $1.49 | 184,061.0 | -0.42% |
| 2026-03-02 | $69.60 | $68.47 | $1.13 | 150,228.0 | -0.04% |
| 2026-02-27 | $69.43 | $68.84 | $0.5925 | 63,742.0 | -0.29% |
| 2026-02-26 | $69.95 | $69.14 | $0.81 | 57,613.0 | -0.54% |
| 2026-02-25 | $69.99 | $69.40 | $0.5919 | 80,438.0 | +1.27% |
| 2026-02-24 | $69.14 | $68.28 | $0.859 | 124,233.0 | +1.07% |
| 2026-02-23 | $69.27 | $68.20 | $1.07 | 110,275.0 | -1.56% |
| 2026-02-20 | $69.61 | $68.66 | $0.95 | 118,136.0 | +0.73% |
| 2026-02-19 | $69.23 | $68.73 | $0.50 | 86,337.0 | -0.42% |
| 2026-02-18 | $69.66 | $68.84 | $0.815 | 69,969.0 | +0.52% |
| 2026-02-17 | $69.11 | $68.11 | $1.00 | 108,656.0 | +0.15% |
| 2026-02-13 | $69.24 | $68.53 | $0.715 | 83,853.0 | -0.01% |
| 2026-02-12 | $70.36 | $68.74 | $1.62 | 91,542.0 | -1.82% |
| 2026-02-11 | $70.73 | $69.76 | $0.97 | 102,759.0 | -0.37% |
| 2026-02-10 | $70.91 | $70.29 | $0.6195 | 60,675.0 | -0.28% |
| 2026-02-09 | $70.68 | $69.71 | $0.97 | 112,626.0 | +0.57% |
| 2026-02-06 | $70.16 | $68.99 | $1.17 | 115,737.0 | +1.99% |
| 2026-02-05 | $69.53 | $68.58 | $0.955 | 149,413.0 | -1.31% |
| 2026-02-04 | $70.26 | $69.23 | $1.03 | 152,768.0 | -1.00% |
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Motley Fool 100 Index ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TMFC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Motley Fool 100 Index ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $70.00 | $67.84 | $2.16 | 602,344.0 | +0.48% |
| 2026-02 | $71.63 | $68.11 | $3.52 | 2,193,688.0 | -2.39% |
| 2026-01 | $72.84 | $69.75 | $3.09 | 2,507,999.0 | -0.95% |
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $72.83 | $70.35 | $2.48 | 2,409,625.0 | +0.46% |
| 2025-11 | $73.20 | $68.44 | $4.76 | 2,062,520.0 | -0.94% |
| 2025-10 | $73.49 | $69.08 | $4.41 | 2,763,043.0 | +2.98% |
| 2025-09 | $70.90 | $66.03 | $4.87 | 2,401,679.0 | +4.77% |
| 2025-08 | $67.96 | $64.72 | $3.24 | 2,726,655.0 | +1.66% |
| 2025-07 | $67.36 | $63.75 | $3.61 | 2,689,659.0 | +2.65% |
| 2025-06 | $64.61 | $60.84 | $3.77 | 2,409,658.0 | +5.39% |
| 2025-05 | $61.87 | $56.75 | $5.12 | 2,747,202.0 | +8.11% |
| 2025-04 | $56.82 | $47.79 | $9.03 | 4,944,149.0 | +1.80% |
| 2025-03 | $60.26 | $54.22 | $6.04 | 3,054,043.0 | -7.24% |
| 2025-02 | $62.56 | $58.72 | $3.84 | 2,471,164.0 | -2.01% |
| 2025-01 | $62.22 | $58.56 | $3.66 | 3,349,390.0 | +1.78% |
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $62.69 | $59.53 | $3.16 | 2,996,038.0 | +0.70% |
| 2024-11 | $60.07 | $56.11 | $3.96 | 2,065,566.0 | +6.90% |
| 2024-10 | $57.99 | $55.16 | $2.83 | 1,984,790.0 | -0.23% |
| 2024-09 | $56.63 | $52.30 | $4.33 | 2,139,691.0 | +2.33% |
| 2024-08 | $55.38 | $48.50 | $6.88 | 2,814,217.0 | +2.61% |
| 2024-07 | $56.37 | $51.90 | $4.47 | 1,778,471.0 | -0.46% |
| 2024-06 | $54.67 | $50.30 | $4.37 | 1,130,677.0 | +6.45% |
| 2024-05 | $51.32 | $47.34 | $3.98 | 1,495,624.0 | +6.26% |
| 2024-04 | $49.89 | $46.56 | $3.33 | 966,228.0 | -4.09% |
| 2024-03 | $50.16 | $47.93 | $2.23 | 1,008,681.0 | +1.70% |
| 2024-02 | $49.07 | $46.00 | $3.07 | 1,583,772.0 | +6.60% |
| 2024-01 | $47.02 | $43.45 | $3.57 | 1,284,471.0 | +2.48% |
1.30%
0.06%
Kapitalisierung:
|
Volumen (24h):