Scarica l'app Stockscreener
45.72
1.79%
0.8038
Dopo l'orario di chiusura:
45.72
0.0004
+0.00%
Storico Dei Prezzi Delle Azioni Di Xtrackers Msci Usa Climate Action Equity Etf (USCA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08-04 | $45.72 | $45.72 | $0.00 | 265.0 | +1.79% |
| 2026-08-03 | $44.92 | $44.92 | $0.00 | 4,995.0 | +1.37% |
| 2026-07-31 | $44.31 | $43.66 | $0.65 | 789.0 | +1.12% |
| 2026-07-30 | $43.82 | $43.73 | $0.0933 | 1,053.0 | +1.53% |
| 2026-07-29 | $43.63 | $43.16 | $0.4683 | 573.0 | -1.46% |
| 2026-07-28 | $43.81 | $43.59 | $0.226 | 745.0 | +0.40% |
| 2026-07-27 | $43.63 | $43.63 | $0.00 | 32.00 | +0.12% |
| 2026-07-24 | $43.57 | $43.57 | $0.00 | 156.0 | +0.26% |
| 2026-07-23 | $43.46 | $43.42 | $0.0386 | 234.0 | -1.66% |
| 2026-07-22 | $44.20 | $44.20 | $0.00 | 50.00 | -0.11% |
| 2026-07-21 | $44.25 | $44.25 | $0.00 | 73.00 | +0.68% |
| 2026-07-20 | $43.95 | $43.95 | $0.00 | 629.0 | -0.30% |
| 2026-07-17 | $44.08 | $44.08 | $0.00 | 191.0 | -1.07% |
| 2026-07-16 | $44.56 | $44.49 | $0.07 | 398.0 | -0.51% |
| 2026-07-15 | $44.79 | $44.55 | $0.24 | 1,208.0 | +0.68% |
| 2026-07-14 | $44.49 | $44.36 | $0.1264 | 2,292.0 | +0.36% |
| 2026-07-13 | $44.32 | $44.32 | $0.00 | 131.0 | -0.64% |
| 2026-07-10 | $44.61 | $44.58 | $0.0305 | 369.0 | +0.52% |
| 2026-07-09 | $44.38 | $44.38 | $0.00 | 6.00 | +0.76% |
| 2026-07-08 | $44.04 | $44.04 | $0.00 | 6,012,135.0 | -0.18% |
| 2026-07-07 | $44.12 | $44.12 | $0.00 | 23.00 | -0.31% |
Xtrackers Msci Usa Climate Action Equity Etf Stock (USCA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Xtrackers Msci Usa Climate Action Equity Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni USCA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Xtrackers Msci Usa Climate Action Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Xtrackers Msci Usa Climate Action Equity Etf Storia dei prezzi delle azioni (USCA) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08 | $45.72 | $44.92 | $0.8038 | 5,525.0 | +3.18% |
| 2026-07 | $44.79 | $43.16 | $1.63 | 6,023,199.0 | +1.08% |
| 2026-06 | $45.03 | $42.68 | $2.35 | 677,025.0 | -2.27% |
| 2026-05 | $44.87 | $42.80 | $2.07 | 687,725.0 | +4.48% |
| 2026-04 | $42.93 | $39.25 | $3.68 | 5,511,030.0 | +10.01% |
| 2026-03 | $41.11 | $37.88 | $3.23 | 859,467.0 | -4.80% |
| 2026-02 | $41.98 | $40.48 | $1.50 | 702,119.0 | -2.04% |
| 2026-01 | $42.48 | $41.08 | $1.40 | 1,591,108.0 | +0.04% |
Xtrackers Msci Usa Climate Action Equity Etf Storia dei prezzi delle azioni (USCA) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $42.38 | $41.25 | $1.13 | 60,812.0 | +0.32% |
| 2025-11 | $42.28 | $40.13 | $2.15 | 853,268.0 | -0.57% |
| 2025-10 | $42.51 | $40.55 | $1.96 | 385,547.0 | +2.57% |
| 2025-09 | $41.36 | $39.53 | $1.83 | 842,251.0 | +2.83% |
| 2025-08 | $40.33 | $39.02 | $1.30 | 191,789.0 | +0.95% |
| 2025-07 | $40.00 | $38.77 | $1.23 | 2,462,668.0 | +2.03% |
| 2025-06 | $38.88 | $37.17 | $1.71 | 433,678.0 | +4.78% |
| 2025-05 | $37.31 | $30.90 | $6.41 | 599,169.0 | +5.78% |
| 2025-04 | $35.74 | $31.02 | $4.72 | 207,625.0 | -0.82% |
| 2025-03 | $37.68 | $34.73 | $2.95 | 207,786.0 | -6.14% |
| 2025-02 | $38.92 | $37.12 | $1.79 | 4,089.0 | -1.79% |
| 2025-01 | $38.66 | $36.55 | $2.11 | 1,990,484.0 | +3.52% |
Xtrackers Msci Usa Climate Action Equity Etf Storia dei prezzi delle azioni (USCA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $38.69 | $37.07 | $1.62 | 11,508,294.0 | -2.43% |
| 2024-11 | $38.14 | $35.97 | $2.18 | 501,226.0 | +6.08% |
| 2024-10 | $36.83 | $35.63 | $1.20 | 3,766,117.0 | -0.32% |
| 2024-09 | $36.07 | $33.88 | $2.19 | 1,008,581.0 | +2.07% |
| 2024-08 | $35.34 | $32.37 | $2.96 | 460,293.0 | +2.41% |
| 2024-07 | $35.45 | $33.76 | $1.69 | 1,181,558.0 | +0.90% |
| 2024-06 | $34.43 | $32.70 | $1.73 | 2,067,075.0 | +3.98% |
| 2024-05 | $33.26 | $31.42 | $1.84 | 1,634,753.0 | +4.23% |
| 2024-04 | $32.73 | $31.01 | $1.72 | 637,587.0 | -3.83% |
| 2024-03 | $32.86 | $31.70 | $1.16 | 1,083,368.0 | +2.70% |
| 2024-02 | $31.95 | $30.43 | $1.51 | 1,501,641.0 | +5.72% |
| 2024-01 | $30.68 | $29.04 | $1.64 | 841,098.0 | +2.41% |
2.31%
Capitalizzazione:
|
Volume (24 ore):