Holen Sie sich die Stockscreener-App
6.29
0.80%
0.05
Virtus Total Return Fund Inc-Aktien (ZTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $6.32 | $6.25 | $0.07 | 113,122.0 | +0.80% |
| 2026-10-15 | $6.28 | $6.20 | $0.08 | 60,255.0 | +0.32% |
| 2026-10-14 | $6.27 | $6.16 | $0.11 | 174,923.0 | -0.48% |
| 2026-10-13 | $6.27 | $6.15 | $0.12 | 180,967.0 | +0.48% |
| 2026-10-12 | $6.22 | $6.17 | $0.0542 | 108,908.0 | +0.48% |
| 2026-10-09 | $6.20 | $6.09 | $0.11 | 95,747.0 | +1.98% |
| 2026-10-08 | $6.11 | $6.03 | $0.0806 | 137,837.0 | -0.16% |
| 2026-10-07 | $6.11 | $6.04 | $0.07 | 121,691.0 | -0.82% |
| 2026-10-06 | $6.15 | $5.95 | $0.20 | 334,292.0 | +3.03% |
| 2026-10-05 | $6.01 | $5.92 | $0.09 | 159,448.0 | -0.67% |
| 2026-10-02 | $6.02 | $5.95 | $0.0695 | 158,757.0 | +0.67% |
| 2026-10-01 | $6.02 | $5.94 | $0.08 | 171,100.0 | -1.33% |
| 2026-09-30 | $6.10 | $6.00 | $0.10 | 149,034.0 | +0.50% |
| 2026-09-29 | $6.01 | $5.93 | $0.0765 | 198,493.0 | +0.67% |
| 2026-09-28 | $6.02 | $5.93 | $0.09 | 216,158.0 | -1.32% |
| 2026-09-25 | $6.10 | $6.01 | $0.09 | 138,892.0 | -0.82% |
| 2026-09-24 | $6.18 | $6.02 | $0.1599 | 236,856.0 | +0.16% |
| 2026-09-23 | $6.19 | $6.08 | $0.11 | 172,844.0 | -1.78% |
| 2026-09-22 | $6.21 | $6.15 | $0.06 | 102,585.0 | -0.48% |
| 2026-09-21 | $6.33 | $6.19 | $0.14 | 171,132.0 | -1.27% |
| 2026-09-18 | $6.36 | $6.25 | $0.11 | 73,003.0 | -0.63% |
| 2026-09-17 | $6.38 | $6.30 | $0.085 | 86,280.0 | +0.32% |
Virtus Total Return Fund Inc-Aktien (ZTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Virtus Total Return Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Virtus Total Return Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Virtus Total Return Fund Inc-Aktien (ZTR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $6.32 | $5.92 | $0.40 | 1,817,047.0 | +4.31% |
| 2026-09 | $6.81 | $5.93 | $0.88 | 2,793,673.0 | -10.93% |
| 2026-08 | $6.92 | $6.67 | $0.25 | 2,124,991.0 | -0.59% |
| 2026-07 | $6.90 | $6.75 | $0.15 | 4,801,175.0 | -0.29% |
| 2026-06 | $6.85 | $6.56 | $0.29 | 2,846,880.0 | +2.40% |
| 2026-05 | $6.97 | $6.60 | $0.37 | 2,396,114.0 | -3.75% |
| 2026-04 | $6.98 | $6.65 | $0.33 | 3,172,807.0 | +4.68% |
| 2026-03 | $7.11 | $6.50 | $0.6069 | 4,521,063.0 | -6.23% |
| 2026-02 | $7.10 | $6.42 | $0.68 | 4,869,774.0 | +8.78% |
| 2026-01 | $6.50 | $6.23 | $0.27 | 4,291,546.0 | +3.02% |
Virtus Total Return Fund Inc-Aktien (ZTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.61 | $6.23 | $0.38 | 7,251,930.0 | -4.23% |
| 2025-11 | $6.63 | $6.33 | $0.2999 | 5,487,862.0 | +2.32% |
| 2025-10 | $6.66 | $6.41 | $0.25 | 5,980,851.0 | +0.31% |
| 2025-09 | $6.45 | $6.17 | $0.28 | 4,120,382.0 | +1.10% |
| 2025-08 | $6.40 | $6.14 | $0.26 | 3,838,173.0 | +2.90% |
| 2025-07 | $6.30 | $6.07 | $0.235 | 4,510,415.0 | -0.48% |
| 2025-06 | $6.23 | $5.97 | $0.26 | 3,195,269.0 | +0.97% |
| 2025-05 | $6.23 | $5.92 | $0.31 | 2,885,645.0 | +2.66% |
| 2025-04 | $6.06 | $5.22 | $0.84 | 5,218,794.0 | +0.67% |
| 2025-03 | $5.97 | $5.73 | $0.24 | 4,074,523.0 | +2.05% |
| 2025-02 | $6.11 | $5.78 | $0.33 | 6,286,636.0 | -2.50% |
| 2025-01 | $6.07 | $5.63 | $0.435 | 9,679,129.0 | +2.39% |
Virtus Total Return Fund Inc-Aktien (ZTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.25 | $5.78 | $0.47 | 4,531,547.0 | -6.10% |
| 2024-11 | $6.25 | $5.82 | $0.435 | 4,846,836.0 | +5.59% |
| 2024-10 | $6.21 | $5.86 | $0.35 | 4,974,927.0 | -4.84% |
| 2024-09 | $6.20 | $5.88 | $0.32 | 5,027,496.0 | +4.62% |
| 2024-08 | $5.95 | $5.63 | $0.315 | 4,555,303.0 | +0.96% |
| 2024-07 | $5.89 | $5.37 | $0.52 | 7,235,649.0 | +7.61% |
| 2024-06 | $5.53 | $5.30 | $0.23 | 3,152,648.0 | +0.09% |
| 2024-05 | $5.49 | $5.26 | $0.23 | 6,784,732.0 | +1.49% |
| 2024-04 | $5.59 | $5.25 | $0.34 | 8,595,945.0 | -3.59% |
| 2024-03 | $5.57 | $5.20 | $0.37 | 5,425,560.0 | +5.29% |
| 2024-02 | $5.39 | $5.14 | $0.2492 | 3,665,322.0 | -0.56% |
| 2024-01 | $5.62 | $5.19 | $0.43 | 4,120,697.0 | -3.45% |
1.98%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):