Holen Sie sich die Stockscreener-App
5.93
0.68%
0.04
Handel nachbörslich:
5.96
0.03
+0.51%
Virtus Total Return Fund Inc-Aktien (ZTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $5.95 | $5.85 | $0.0949 | 118,933.0 | +0.68% |
| 2024-11-15 | $5.89 | $5.83 | $0.06 | 193,258.0 | +1.03% |
| 2024-11-14 | $5.88 | $5.82 | $0.059 | 281,686.0 | -0.51% |
| 2024-11-13 | $5.98 | $5.85 | $0.13 | 541,025.0 | -1.68% |
| 2024-11-12 | $6.00 | $5.93 | $0.065 | 407,028.0 | -0.83% |
| 2024-11-11 | $6.03 | $5.99 | $0.04 | 219,312.0 | +0.50% |
| 2024-11-08 | $5.98 | $5.94 | $0.04 | 165,457.0 | +0.84% |
| 2024-11-07 | $5.93 | $5.89 | $0.045 | 96,933.0 | +1.37% |
| 2024-11-06 | $6.01 | $5.85 | $0.16 | 367,201.0 | -1.18% |
| 2024-11-05 | $5.93 | $5.87 | $0.0643 | 113,600.0 | +0.85% |
| 2024-11-04 | $5.90 | $5.84 | $0.06 | 164,666.0 | +0.34% |
| 2024-11-01 | $5.93 | $5.84 | $0.0898 | 134,157.0 | -0.85% |
| 2024-10-31 | $5.93 | $5.87 | $0.06 | 303,267.0 | +0.00% |
| 2024-10-30 | $5.93 | $5.88 | $0.05 | 364,696.0 | +0.51% |
| 2024-10-29 | $5.95 | $5.86 | $0.09 | 521,788.0 | -1.51% |
| 2024-10-28 | $5.97 | $5.91 | $0.06 | 236,602.0 | +0.85% |
| 2024-10-25 | $6.03 | $5.89 | $0.1407 | 477,747.0 | -1.34% |
| 2024-10-24 | $6.09 | $5.98 | $0.11 | 418,947.0 | -0.99% |
| 2024-10-23 | $6.10 | $6.04 | $0.055 | 213,799.0 | -0.49% |
| 2024-10-22 | $6.09 | $6.05 | $0.0388 | 243,057.0 | +0.41% |
| 2024-10-21 | $6.09 | $6.03 | $0.06 | 236,789.0 | -0.25% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $6.03 | $5.82 | $0.205 | 2,922,189.0 | +0.51% |
| 2024-10 | $6.21 | $5.86 | $0.35 | 4,974,725.0 | -4.84% |
| 2024-09 | $6.20 | $5.88 | $0.32 | 5,025,384.0 | +4.62% |
| 2024-08 | $5.95 | $5.63 | $0.315 | 4,553,382.0 | +0.96% |
| 2024-07 | $5.89 | $5.37 | $0.52 | 7,234,055.0 | +7.61% |
| 2024-06 | $5.53 | $5.30 | $0.23 | 3,151,297.0 | +0.09% |
| 2024-05 | $5.49 | $5.26 | $0.23 | 6,763,181.0 | +1.49% |
| 2024-04 | $5.59 | $5.25 | $0.34 | 7,647,564.0 | -3.59% |
| 2024-03 | $5.57 | $5.20 | $0.37 | 5,421,091.0 | +5.29% |
| 2024-02 | $5.39 | $5.14 | $0.2492 | 3,662,468.0 | -0.56% |
| 2024-01 | $5.62 | $5.19 | $0.43 | 4,119,198.0 | -3.45% |
Virtus Total Return Fund Inc-Aktien (ZTR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.61 | $5.34 | $0.27 | 6,052,528.0 | +2.42% |
| 2023-11 | $5.38 | $4.74 | $0.64 | 5,963,589.0 | +13.14% |
| 2023-10 | $4.90 | $4.50 | $0.40 | 10,620,726.0 | -0.94% |
| 2023-09 | $5.39 | $4.79 | $0.60 | 9,982,974.0 | -14.59% |
| 2023-08 | $6.25 | $5.61 | $0.64 | 7,247,505.0 | -9.79% |
| 2023-07 | $6.27 | $6.04 | $0.235 | 4,445,357.0 | +2.47% |
| 2023-06 | $6.34 | $6.02 | $0.32 | 5,404,996.0 | +0.50% |
| 2023-05 | $6.54 | $5.97 | $0.565 | 4,990,074.0 | -6.64% |
| 2023-04 | $6.60 | $6.33 | $0.27 | 3,732,955.0 | +0.08% |
| 2023-03 | $6.61 | $6.04 | $0.5701 | 5,663,120.0 | -0.23% |
| 2023-02 | $7.03 | $6.45 | $0.58 | 4,054,857.0 | -5.94% |
| 2023-01 | $7.00 | $6.52 | $0.4759 | 3,496,212.0 | +5.34% |
Virtus Total Return Fund Inc-Aktien (ZTR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $7.04 | $6.46 | $0.5775 | 4,085,385.0 | -5.76% |
| 2022-11 | $6.96 | $6.32 | $0.64 | 3,413,225.0 | +7.92% |
| 2022-10 | $6.64 | $5.77 | $0.87 | 4,833,382.0 | +3.37% |
| 2022-09 | $7.76 | $6.22 | $1.54 | 7,517,630.0 | -18.24% |
| 2022-08 | $9.23 | $7.62 | $1.61 | 4,922,195.0 | -12.51% |
| 2022-07 | $8.72 | $7.79 | $0.93 | 2,315,914.0 | +7.40% |
| 2022-06 | $9.50 | $7.51 | $1.99 | 2,000,710.0 | -12.70% |
| 2022-05 | $9.45 | $8.47 | $0.98 | 1,769,030.0 | +3.05% |
| 2022-04 | $9.91 | $9.01 | $0.90 | 2,100,335.0 | -7.63% |
| 2022-03 | $9.81 | $9.07 | $0.74 | 2,619,290.0 | +6.90% |
| 2022-02 | $9.58 | $8.17 | $1.41 | 2,792,916.0 | -3.69% |
| 2022-01 | $9.65 | $8.79 | $0.86 | 2,728,026.0 | -0.11% |
0.60%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):