Holen Sie sich die Stockscreener-App
31.13
0.68%
-0.2143
Motley Fool Capital Efficiency 100 Index Etf-Aktien (TMFE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $31.21 | $31.13 | $0.0843 | 6,079.0 | -0.68% |
| 2026-08-13 | $31.36 | $30.99 | $0.37 | 5,537.0 | +1.46% |
| 2026-08-12 | $30.98 | $30.85 | $0.125 | 15,524.0 | -0.32% |
| 2026-08-11 | $31.19 | $30.98 | $0.21 | 4,713.0 | -0.42% |
| 2026-08-10 | $31.12 | $30.90 | $0.224 | 20,423.0 | +0.47% |
| 2026-08-07 | $31.00 | $30.68 | $0.325 | 4,694.0 | +0.98% |
| 2026-08-06 | $30.73 | $30.65 | $0.08 | 11,231.0 | -0.56% |
| 2026-08-05 | $31.17 | $30.81 | $0.3624 | 926.0 | -0.17% |
| 2026-08-04 | $30.95 | $30.53 | $0.415 | 14,217.0 | +1.25% |
| 2026-08-03 | $30.65 | $30.45 | $0.193 | 14,866.0 | +1.29% |
| 2026-07-31 | $30.13 | $29.89 | $0.24 | 7,061.0 | +0.81% |
| 2026-07-30 | $29.89 | $29.64 | $0.2469 | 6,273.0 | -0.24% |
| 2026-07-29 | $30.30 | $29.90 | $0.40 | 1,397.0 | -0.14% |
| 2026-07-28 | $30.06 | $29.82 | $0.24 | 5,976.0 | +1.52% |
| 2026-07-27 | $29.61 | $29.25 | $0.36 | 20,325.0 | +1.28% |
| 2026-07-24 | $29.36 | $29.11 | $0.255 | 12,161.0 | +0.69% |
| 2026-07-23 | $29.02 | $28.86 | $0.155 | 7,293.0 | -1.61% |
| 2026-07-22 | $29.76 | $29.42 | $0.34 | 28,836.0 | -0.94% |
| 2026-07-21 | $29.78 | $29.70 | $0.08 | 7,002.0 | -0.56% |
| 2026-07-20 | $30.10 | $29.90 | $0.2023 | 3,928.0 | -0.43% |
| 2026-07-17 | $30.20 | $30.00 | $0.20 | 4,049.0 | -1.48% |
| 2026-07-16 | $30.51 | $30.21 | $0.30 | 5,045.0 | +0.68% |
Motley Fool Capital Efficiency 100 Index Etf-Aktien (TMFE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Motley Fool Capital Efficiency 100 Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TMFE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Motley Fool Capital Efficiency 100 Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Motley Fool Capital Efficiency 100 Index Etf-Aktien (TMFE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $31.36 | $30.45 | $0.905 | 104,289.0 | +3.30% |
| 2026-07 | $30.51 | $28.86 | $1.65 | 262,802.0 | +2.04% |
| 2026-06 | $30.20 | $28.52 | $1.68 | 361,374.0 | -1.84% |
| 2026-05 | $30.15 | $28.99 | $1.16 | 314,404.0 | +3.44% |
| 2026-04 | $29.44 | $26.98 | $2.46 | 219,752.0 | +6.79% |
| 2026-03 | $29.03 | $26.36 | $2.67 | 508,453.0 | -5.55% |
| 2026-02 | $29.40 | $28.04 | $1.36 | 404,098.0 | -0.89% |
| 2026-01 | $29.76 | $28.10 | $1.66 | 395,621.0 | -0.31% |
Motley Fool Capital Efficiency 100 Index Etf-Aktien (TMFE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.57 | $28.90 | $0.6699 | 270,282.0 | +0.14% |
| 2025-11 | $29.58 | $28.06 | $1.52 | 308,702.0 | -0.54% |
| 2025-10 | $29.96 | $28.64 | $1.32 | 334,442.0 | +1.29% |
| 2025-09 | $29.45 | $28.15 | $1.30 | 316,567.0 | +2.08% |
| 2025-08 | $28.60 | $27.51 | $1.09 | 682,411.0 | +2.36% |
| 2025-07 | $28.41 | $27.54 | $0.87 | 808,613.0 | -1.03% |
| 2025-06 | $28.22 | $26.98 | $1.24 | 982,416.0 | +2.66% |
| 2025-05 | $27.89 | $26.29 | $1.60 | 1,121,337.0 | +4.46% |
| 2025-04 | $26.27 | $22.44 | $3.83 | 630,264.0 | +2.58% |
| 2025-03 | $27.53 | $24.88 | $2.65 | 473,267.0 | -6.45% |
| 2025-02 | $28.37 | $26.96 | $1.41 | 464,819.0 | -1.67% |
| 2025-01 | $28.34 | $25.84 | $2.50 | 514,090.0 | +5.58% |
Motley Fool Capital Efficiency 100 Index Etf-Aktien (TMFE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.91 | $26.26 | $2.65 | 535,977.0 | -4.13% |
| 2024-11 | $27.59 | $25.68 | $1.91 | 714,640.0 | +7.06% |
| 2024-10 | $26.51 | $25.55 | $0.96 | 466,949.0 | -0.73% |
| 2024-09 | $26.15 | $24.50 | $1.65 | 333,949.0 | +1.37% |
| 2024-08 | $25.67 | $22.53 | $3.14 | 265,501.0 | +3.18% |
| 2024-07 | $25.35 | $23.98 | $1.37 | 275,134.0 | +0.65% |
| 2024-06 | $25.07 | $23.13 | $1.94 | 183,157.0 | +6.23% |
| 2024-05 | $23.78 | $22.02 | $1.76 | 152,915.0 | +5.03% |
| 2024-04 | $23.34 | $21.86 | $1.48 | 324,965.0 | -5.27% |
| 2024-03 | $23.60 | $22.69 | $0.9101 | 959,488.0 | +1.61% |
| 2024-02 | $23.14 | $21.62 | $1.52 | 263,789.0 | +6.55% |
| 2024-01 | $22.00 | $20.20 | $1.80 | 403,508.0 | +4.20% |
0.43%
0.32%
Kapitalisierung:
|
Volumen (24h):