Holen Sie sich die Stockscreener-App
22.19
0.11%
-0.025
Flexshares Core Select Bond Fund-Aktien (BNDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $22.22 | $22.18 | $0.045 | 2,019.0 | -0.18% |
| 2025-08-14 | $22.26 | $22.21 | $0.045 | 2,796.0 | -0.31% |
| 2025-08-13 | $22.30 | $22.27 | $0.025 | 5,440.0 | +0.36% |
| 2025-08-12 | $22.26 | $22.19 | $0.07 | 4,984.0 | -0.00% |
| 2025-08-11 | $22.23 | $22.20 | $0.0274 | 5,210.0 | -0.02% |
| 2025-08-08 | $22.21 | $22.18 | $0.03 | 3,691.0 | -0.12% |
| 2025-08-07 | $22.30 | $22.22 | $0.0768 | 6,944.0 | -0.44% |
| 2025-08-06 | $22.34 | $22.29 | $0.0475 | 2,571.0 | -0.04% |
| 2025-08-05 | $22.36 | $22.31 | $0.0459 | 5,055.0 | +0.04% |
| 2025-08-04 | $22.34 | $22.29 | $0.0501 | 1,421.0 | +0.07% |
| 2025-08-01 | $22.32 | $22.27 | $0.0497 | 1,010.0 | +0.88% |
| 2025-07-31 | $22.13 | $22.12 | $0.0087 | 389.0 | +0.03% |
| 2025-07-30 | $22.22 | $22.11 | $0.11 | 3,314.0 | -0.26% |
| 2025-07-29 | $22.18 | $22.13 | $0.049 | 9,221.0 | +0.43% |
| 2025-07-28 | $22.14 | $22.05 | $0.0871 | 8,483.0 | -0.18% |
| 2025-07-25 | $22.17 | $22.07 | $0.10 | 5,187.0 | +0.23% |
| 2025-07-24 | $22.09 | $22.06 | $0.0332 | 1,083.0 | -0.09% |
| 2025-07-23 | $22.09 | $22.09 | $0.00 | 642.0 | -0.20% |
| 2025-07-22 | $22.15 | $22.12 | $0.0251 | 5,031.0 | +0.21% |
| 2025-07-21 | $22.12 | $22.09 | $0.0307 | 1,967.0 | +0.33% |
| 2025-07-18 | $22.03 | $22.02 | $0.0139 | 1,244.0 | +0.07% |
| 2025-07-17 | $22.02 | $21.98 | $0.0372 | 11,474.0 | +0.11% |
| 2025-07-16 | $21.99 | $21.95 | $0.0439 | 4,978.0 | +0.11% |
Flexshares Core Select Bond Fund-Aktien (BNDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares Core Select Bond Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares Core Select Bond Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flexshares Core Select Bond Fund-Aktien (BNDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $22.36 | $22.18 | $0.185 | 41,141.0 | +0.23% |
| 2025-07 | $22.27 | $21.91 | $0.36 | 125,282.0 | -0.63% |
| 2025-06 | $22.53 | $21.80 | $0.73 | 230,081.0 | +1.16% |
| 2025-05 | $22.25 | $21.71 | $0.54 | 529,537.0 | -0.99% |
| 2025-04 | $22.55 | $21.61 | $0.94 | 428,279.0 | +0.08% |
| 2025-03 | $22.35 | $21.99 | $0.3599 | 662,426.0 | -0.48% |
| 2025-02 | $22.32 | $21.70 | $0.619 | 529,053.0 | +2.08% |
| 2025-01 | $21.91 | $21.37 | $0.545 | 780,299.0 | +0.60% |
Flexshares Core Select Bond Fund-Aktien (BNDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.40 | $21.67 | $0.73 | 297,459.0 | -2.34% |
| 2024-11 | $22.29 | $19.90 | $2.39 | 754,043.0 | +0.71% |
| 2024-10 | $22.90 | $22.04 | $0.8595 | 312,719.0 | -2.89% |
| 2024-09 | $23.00 | $22.68 | $0.3221 | 547,626.0 | +0.78% |
| 2024-08 | $22.98 | $22.35 | $0.63 | 224,725.0 | +1.23% |
| 2024-07 | $22.34 | $21.76 | $0.5764 | 343,462.0 | +1.99% |
| 2024-06 | $22.11 | $21.73 | $0.38 | 252,319.0 | +0.72% |
| 2024-05 | $21.93 | $21.48 | $0.4481 | 573,858.0 | +1.39% |
| 2024-04 | $21.99 | $21.38 | $0.61 | 402,785.0 | -2.78% |
| 2024-03 | $22.20 | $21.84 | $0.359 | 644,405.0 | +0.36% |
| 2024-02 | $22.50 | $21.83 | $0.675 | 414,631.0 | -1.61% |
| 2024-01 | $22.39 | $22.02 | $0.37 | 412,097.0 | -0.13% |
Flexshares Core Select Bond Fund-Aktien (BNDC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.75 | $21.72 | $2.03 | 604,303.0 | +3.16% |
| 2023-11 | $21.79 | $20.77 | $1.02 | 493,596.0 | +4.25% |
| 2023-10 | $21.16 | $20.61 | $0.5548 | 755,338.0 | -1.81% |
| 2023-09 | $21.79 | $21.03 | $0.76 | 621,121.0 | -2.91% |
| 2023-08 | $22.06 | $21.39 | $0.67 | 947,629.0 | -0.93% |
| 2023-07 | $22.33 | $21.75 | $0.58 | 524,541.0 | -0.45% |
| 2023-06 | $22.31 | $21.95 | $0.36 | 1,198,681.0 | -0.56% |
| 2023-05 | $22.68 | $21.94 | $0.7416 | 931,372.0 | -1.31% |
| 2023-04 | $22.80 | $22.28 | $0.52 | 459,322.0 | +0.02% |
| 2023-03 | $22.67 | $21.79 | $0.8802 | 679,981.0 | +2.38% |
| 2023-02 | $22.87 | $21.84 | $1.03 | 913,613.0 | -2.74% |
| 2023-01 | $22.78 | $22.04 | $0.74 | 335,788.0 | +3.19% |
0.06%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):