Holen Sie sich die Stockscreener-App
79.57
0.76%
-0.61
Handel nachbörslich:
80.17
0.60
+0.75%
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $80.24 | $79.51 | $0.73 | 62,240.0 | -0.76% |
| 2026-08-14 | $80.62 | $80.08 | $0.5421 | 92,088.0 | -0.32% |
| 2026-08-13 | $80.58 | $79.93 | $0.65 | 261,356.0 | +0.81% |
| 2026-08-12 | $80.23 | $79.72 | $0.508 | 176,983.0 | +0.10% |
| 2026-08-11 | $80.58 | $79.64 | $0.94 | 107,319.0 | -0.68% |
| 2026-08-10 | $80.49 | $80.12 | $0.363 | 65,246.0 | -0.11% |
| 2026-08-07 | $80.51 | $80.06 | $0.45 | 76,863.0 | +0.60% |
| 2026-08-06 | $80.07 | $79.62 | $0.45 | 153,047.0 | +0.01% |
| 2026-08-05 | $80.77 | $79.72 | $1.05 | 204,039.0 | -0.42% |
| 2026-08-04 | $80.40 | $78.89 | $1.51 | 103,440.0 | +1.80% |
| 2026-08-03 | $78.97 | $77.76 | $1.21 | 104,768.0 | +1.64% |
| 2026-07-31 | $77.58 | $76.42 | $1.15 | 66,265.0 | +1.35% |
| 2026-07-30 | $76.57 | $75.73 | $0.84 | 76,797.0 | +2.00% |
| 2026-07-29 | $76.26 | $74.90 | $1.36 | 87,283.0 | -1.20% |
| 2026-07-28 | $76.10 | $75.22 | $0.8783 | 69,863.0 | +0.52% |
| 2026-07-27 | $76.72 | $75.23 | $1.49 | 91,806.0 | +0.08% |
| 2026-07-24 | $76.03 | $74.83 | $1.20 | 90,223.0 | +0.12% |
| 2026-07-23 | $75.91 | $74.99 | $0.92 | 79,519.0 | -2.17% |
| 2026-07-22 | $77.32 | $76.89 | $0.43 | 60,989.0 | -0.27% |
| 2026-07-21 | $77.30 | $76.93 | $0.37 | 69,725.0 | +0.46% |
| 2026-07-20 | $77.58 | $76.85 | $0.73 | 92,981.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $80.77 | $77.76 | $3.01 | 1,469,629.0 | +2.67% |
| 2026-07 | $78.53 | $74.83 | $3.70 | 1,712,662.0 | +1.76% |
| 2026-06 | $78.95 | $73.39 | $5.56 | 2,007,904.0 | -3.08% |
| 2026-05 | $78.74 | $74.11 | $4.63 | 1,486,491.0 | +5.55% |
| 2026-04 | $74.58 | $65.30 | $9.28 | 1,872,459.0 | +12.85% |
| 2026-03 | $70.00 | $63.76 | $6.24 | 2,630,429.0 | -4.93% |
| 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% |
0.53%
Kapitalisierung:
|
Volumen (24h):