Holen Sie sich die Stockscreener-App
50.26
0.04%
-0.025
Infrastructure Capital Bond Income Etf-Aktien (BNDS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $50.35 | $50.26 | $0.09 | 14,246.0 | -0.04% |
| 2026-09-08 | $50.34 | $50.24 | $0.0994 | 22,263.0 | +0.04% |
| 2026-09-04 | $50.31 | $50.24 | $0.07 | 13,739.0 | +0.11% |
| 2026-09-03 | $50.28 | $50.20 | $0.084 | 9,853.0 | +0.16% |
| 2026-09-02 | $50.15 | $50.04 | $0.1099 | 25,801.0 | +0.18% |
| 2026-09-01 | $50.23 | $50.00 | $0.2325 | 20,836.0 | -0.38% |
| 2026-08-31 | $50.25 | $50.15 | $0.0993 | 14,300.0 | +0.12% |
| 2026-08-28 | $50.30 | $50.15 | $0.1499 | 28,640.0 | -0.07% |
| 2026-08-27 | $50.24 | $50.16 | $0.08 | 15,041.0 | -0.51% |
| 2026-08-26 | $50.50 | $50.46 | $0.04 | 7,241.0 | +0.03% |
| 2026-08-25 | $50.47 | $50.40 | $0.0754 | 13,881.0 | +0.21% |
| 2026-08-24 | $50.34 | $50.22 | $0.1159 | 13,965.0 | +0.18% |
| 2026-08-21 | $50.29 | $50.17 | $0.12 | 17,624.0 | +0.06% |
| 2026-08-20 | $50.26 | $50.18 | $0.0786 | 6,865.0 | -0.13% |
| 2026-08-19 | $50.32 | $50.15 | $0.1692 | 16,093.0 | +0.32% |
| 2026-08-18 | $50.22 | $50.10 | $0.12 | 12,704.0 | -0.19% |
| 2026-08-17 | $50.40 | $50.22 | $0.1867 | 36,117.0 | -0.33% |
| 2026-08-14 | $50.42 | $50.33 | $0.09 | 27,629.0 | +0.02% |
| 2026-08-13 | $50.40 | $50.29 | $0.1132 | 23,073.0 | +0.23% |
| 2026-08-12 | $50.31 | $50.24 | $0.0696 | 9,375.0 | +0.22% |
| 2026-08-11 | $50.26 | $50.08 | $0.1799 | 41,245.0 | +0.16% |
Infrastructure Capital Bond Income Etf-Aktien (BNDS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Infrastructure Capital Bond Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNDS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Infrastructure Capital Bond Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Infrastructure Capital Bond Income Etf-Aktien (BNDS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $50.35 | $50.00 | $0.35 | 106,738.0 | +0.07% |
| 2026-08 | $50.50 | $49.23 | $1.27 | 477,096.0 | +0.55% |
| 2026-07 | $50.86 | $49.82 | $1.04 | 847,094.0 | -0.92% |
| 2026-06 | $51.06 | $50.40 | $0.66 | 691,391.0 | -0.89% |
| 2026-05 | $51.19 | $50.70 | $0.49 | 376,316.0 | -0.15% |
| 2026-04 | $51.35 | $49.56 | $1.79 | 402,277.0 | +2.59% |
| 2026-03 | $51.06 | $49.40 | $1.66 | 448,005.0 | -2.71% |
| 2026-02 | $52.01 | $51.05 | $0.9625 | 279,089.0 | -0.12% |
| 2026-01 | $51.60 | $50.30 | $1.30 | 445,820.0 | +1.62% |
Infrastructure Capital Bond Income Etf-Aktien (BNDS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $50.70 | $50.20 | $0.4986 | 381,604.0 | -0.46% |
| 2025-11 | $50.66 | $50.02 | $0.64 | 165,672.0 | +0.60% |
| 2025-10 | $51.04 | $50.15 | $0.89 | 117,951.0 | -1.15% |
| 2025-09 | $51.41 | $49.97 | $1.44 | 136,117.0 | +1.10% |
| 2025-08 | $50.61 | $49.53 | $1.08 | 69,007.0 | +1.31% |
| 2025-07 | $49.91 | $49.43 | $0.48 | 80,961.0 | +0.20% |
| 2025-06 | $49.81 | $48.47 | $1.34 | 135,922.0 | +1.96% |
| 2025-05 | $48.98 | $47.95 | $1.03 | 141,492.0 | +1.04% |
| 2025-04 | $49.39 | $46.44 | $2.95 | 316,298.0 | -2.39% |
| 2025-03 | $50.51 | $49.17 | $1.34 | 371,636.0 | -2.58% |
| 2025-02 | $50.80 | $50.20 | $0.60 | 190,816.0 | +0.25% |
| 2025-01 | $50.80 | $50.36 | $0.44 | 49,800.0 | +0.00% |
0.49%
6.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):