Holen Sie sich die Stockscreener-App
15.90
1.18%
-0.19
Handel nachbörslich:
16.07
0.17
+1.07%
Vaneck Bdc Income Etf-Aktien (BIZD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $16.10 | $15.90 | $0.1999 | 1,344,939.0 | -1.18% |
| 2025-08-14 | $16.12 | $16.01 | $0.11 | 2,949,746.0 | -0.37% |
| 2025-08-13 | $16.15 | $15.99 | $0.16 | 674,390.0 | +0.94% |
| 2025-08-12 | $16.04 | $15.90 | $0.1398 | 719,666.0 | +0.38% |
| 2025-08-11 | $16.09 | $15.87 | $0.2249 | 926,542.0 | -0.13% |
| 2025-08-08 | $16.04 | $15.86 | $0.18 | 1,819,352.0 | +0.69% |
| 2025-08-07 | $16.05 | $15.80 | $0.25 | 865,999.0 | -0.69% |
| 2025-08-06 | $16.08 | $15.91 | $0.17 | 469,721.0 | -0.44% |
| 2025-08-05 | $16.03 | $15.75 | $0.28 | 676,977.0 | +0.56% |
| 2025-08-04 | $16.05 | $15.90 | $0.1499 | 752,200.0 | -0.19% |
| 2025-08-01 | $16.12 | $15.84 | $0.28 | 1,533,939.0 | -1.30% |
| 2025-07-31 | $16.32 | $16.12 | $0.20 | 893,092.0 | -0.12% |
| 2025-07-30 | $16.43 | $16.15 | $0.28 | 882,122.0 | -0.74% |
| 2025-07-29 | $16.46 | $16.15 | $0.31 | 1,423,023.0 | -0.79% |
| 2025-07-28 | $16.69 | $16.39 | $0.30 | 934,638.0 | -1.38% |
| 2025-07-25 | $16.70 | $16.58 | $0.1165 | 364,345.0 | +0.30% |
| 2025-07-24 | $16.78 | $16.63 | $0.15 | 529,387.0 | -0.66% |
| 2025-07-23 | $16.74 | $16.65 | $0.09 | 232,977.0 | +0.78% |
| 2025-07-22 | $16.63 | $16.46 | $0.1699 | 692,211.0 | +0.54% |
| 2025-07-21 | $16.84 | $16.50 | $0.335 | 849,844.0 | -1.37% |
| 2025-07-18 | $16.95 | $16.70 | $0.245 | 1,041,936.0 | -0.42% |
| 2025-07-17 | $16.85 | $16.64 | $0.21 | 720,007.0 | +1.08% |
Vaneck Bdc Income Etf-Aktien (BIZD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaneck Bdc Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BIZD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaneck Bdc Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaneck Bdc Income Etf-Aktien (BIZD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $16.15 | $15.75 | $0.40 | 14,078,410.0 | -1.73% |
| 2025-07 | $16.95 | $15.79 | $1.16 | 22,584,523.0 | -0.61% |
| 2025-06 | $16.42 | $15.73 | $0.6884 | 15,935,445.0 | +0.87% |
| 2025-05 | $16.21 | $15.05 | $1.16 | 24,986,599.0 | +5.98% |
| 2025-04 | $16.57 | $13.50 | $3.07 | 34,711,833.0 | -9.13% |
| 2025-03 | $17.75 | $16.18 | $1.57 | 20,390,337.0 | -4.50% |
| 2025-02 | $17.86 | $17.06 | $0.7965 | 19,151,461.0 | +0.23% |
| 2025-01 | $17.51 | $16.27 | $1.24 | 18,483,612.0 | +5.29% |
Vaneck Bdc Income Etf-Aktien (BIZD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.05 | $16.38 | $0.67 | 17,581,428.0 | -2.07% |
| 2024-11 | $16.99 | $15.82 | $1.17 | 14,763,689.0 | +4.25% |
| 2024-10 | $16.62 | $15.93 | $0.69 | 13,107,575.0 | -1.87% |
| 2024-09 | $16.62 | $15.92 | $0.70 | 11,991,779.0 | +0.73% |
| 2024-08 | $16.75 | $15.18 | $1.57 | 15,640,047.0 | -1.32% |
| 2024-07 | $17.09 | $16.51 | $0.58 | 12,636,037.0 | -2.63% |
| 2024-06 | $17.43 | $16.86 | $0.57 | 9,387,927.0 | -1.21% |
| 2024-05 | $17.32 | $16.62 | $0.70 | 12,887,743.0 | +4.02% |
| 2024-04 | $16.83 | $16.05 | $0.78 | 14,226,136.0 | -1.48% |
| 2024-03 | $16.94 | $16.13 | $0.81 | 12,457,598.0 | +3.81% |
| 2024-02 | $16.48 | $15.88 | $0.60 | 12,073,510.0 | +0.00% |
| 2024-01 | $16.59 | $15.92 | $0.6699 | 12,393,688.0 | +1.50% |
Vaneck Bdc Income Etf-Aktien (BIZD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $16.62 | $15.80 | $0.82 | 9,998,710.0 | +1.20% |
| 2023-11 | $15.96 | $14.91 | $1.05 | 7,661,235.0 | +6.59% |
| 2023-10 | $15.67 | $14.60 | $1.07 | 8,336,670.0 | -7.24% |
| 2023-09 | $16.19 | $15.44 | $0.75 | 6,853,585.0 | +1.65% |
| 2023-08 | $15.97 | $15.31 | $0.665 | 7,629,730.0 | -0.06% |
| 2023-07 | $15.89 | $14.77 | $1.12 | 6,558,455.0 | +2.73% |
| 2023-06 | $15.52 | $14.69 | $0.83 | 7,545,548.0 | +4.49% |
| 2023-05 | $14.77 | $13.76 | $1.01 | 6,580,195.0 | +0.96% |
| 2023-04 | $14.68 | $13.91 | $0.77 | 6,842,355.0 | -1.82% |
| 2023-03 | $15.74 | $13.54 | $2.21 | 10,364,995.0 | -4.63% |
| 2023-02 | $15.83 | $15.16 | $0.666 | 6,595,248.0 | +1.50% |
| 2023-01 | $15.50 | $14.21 | $1.29 | 4,243,912.0 | +8.27% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):