16.74
price up icon0.78%   0.13
after-market Handel nachbörslich: 16.75 0.01 +0.06%
loading

Vaneck Bdc Income Etf-Aktien (BIZD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-07-16 $16.66 $16.41 $0.2502 1,332,415.0 +0.97%
2025-07-15 $16.59 $16.48 $0.115 1,273,850.0 -0.12%
2025-07-14 $16.54 $16.39 $0.155 1,552,422.0 -0.12%
2025-07-11 $16.52 $16.33 $0.19 2,044,720.0 +1.04%
2025-07-10 $16.42 $16.14 $0.285 1,686,386.0 +1.11%
2025-07-09 $16.29 $16.09 $0.205 1,100,975.0 +0.12%
2025-07-08 $16.22 $16.11 $0.11 646,060.0 +0.12%
2025-07-07 $16.19 $15.99 $0.20 999,353.0 -0.55%
2025-07-03 $16.24 $16.04 $0.1995 1,026,371.0 +1.12%
2025-07-02 $16.08 $15.93 $0.1463 1,499,514.0 +0.75%
2025-07-01 $15.98 $15.79 $0.195 858,875.0 -2.21%
2025-06-30 $16.38 $16.16 $0.22 944,997.0 +0.49%
2025-06-27 $16.34 $16.12 $0.215 845,115.0 -0.31%
2025-06-26 $16.28 $16.08 $0.20 929,073.0 +1.31%
2025-06-25 $16.09 $15.93 $0.155 657,821.0 +0.00%
2025-06-24 $16.15 $15.96 $0.19 680,647.0 +0.82%

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
2025-07 $16.95 $15.79 $1.16 17,790,893.0 +2.83%
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%
exchange_traded_fund VTV
$180.57
price up icon 0.95%
exchange_traded_fund VUG
$450.40
price up icon 0.70%
exchange_traded_fund IJH
$64.40
price up icon 0.81%
exchange_traded_fund EFA
$91.54
price up icon 2.49%
exchange_traded_fund IWF
$436.59
price up icon 0.91%
exchange_traded_fund QQQ
$563.81
price up icon 0.46%
Kapitalisierung:     |  Volumen (24h):