Holen Sie sich die Stockscreener-App
60.68
1.14%
-0.70
Handel nachbörslich:
60.64
-0.04
-0.07%
Ishares U S Equity Factor Rotation Active Etf-Aktien (DYNF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $61.35 | $60.45 | $0.90 | 2,721,970.0 | -1.14% |
| 2025-12-11 | $61.42 | $60.76 | $0.661 | 1,959,919.0 | +0.15% |
| 2025-12-10 | $61.42 | $60.73 | $0.69 | 2,574,438.0 | +0.64% |
| 2025-12-09 | $61.19 | $60.87 | $0.315 | 2,995,113.0 | -0.18% |
| 2025-12-08 | $61.23 | $60.81 | $0.42 | 1,898,897.0 | -0.18% |
| 2025-12-05 | $61.35 | $61.01 | $0.34 | 2,846,925.0 | +0.21% |
| 2025-12-04 | $61.03 | $60.74 | $0.2901 | 2,656,056.0 | +0.25% |
| 2025-12-03 | $60.95 | $60.46 | $0.485 | 2,689,817.0 | +0.07% |
| 2025-12-02 | $60.96 | $60.55 | $0.41 | 2,604,353.0 | +0.33% |
| 2025-12-01 | $60.80 | $60.40 | $0.405 | 1,976,385.0 | -0.38% |
| 2025-11-28 | $60.84 | $60.55 | $0.29 | 1,254,015.0 | +0.60% |
| 2025-11-26 | $60.64 | $60.15 | $0.49 | 2,067,844.0 | +0.72% |
| 2025-11-25 | $60.15 | $59.12 | $1.03 | 2,924,134.0 | +0.77% |
| 2025-11-24 | $59.70 | $58.90 | $0.7995 | 2,980,736.0 | +1.64% |
| 2025-11-21 | $59.11 | $57.88 | $1.23 | 5,060,539.0 | +0.65% |
| 2025-11-20 | $60.42 | $58.18 | $2.24 | 4,435,324.0 | -1.57% |
| 2025-11-19 | $59.59 | $58.77 | $0.815 | 3,064,934.0 | +0.41% |
| 2025-11-18 | $59.39 | $58.54 | $0.85 | 5,700,567.0 | -0.97% |
| 2025-11-17 | $60.20 | $59.16 | $1.04 | 2,800,892.0 | -0.78% |
| 2025-11-14 | $60.34 | $59.13 | $1.20 | 3,787,199.0 | -0.05% |
| 2025-11-13 | $60.89 | $59.88 | $1.01 | 2,630,976.0 | -1.61% |
Ishares U S Equity Factor Rotation Active Etf-Aktien (DYNF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares U S Equity Factor Rotation Active Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DYNF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares U S Equity Factor Rotation Active Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares U S Equity Factor Rotation Active Etf-Aktien (DYNF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $61.42 | $60.40 | $1.02 | 27,645,843.0 | -0.25% |
| 2025-11 | $61.27 | $57.88 | $3.39 | 56,374,469.0 | -0.05% |
| 2025-10 | $61.38 | $57.87 | $3.52 | 68,729,310.0 | +2.80% |
| 2025-09 | $59.36 | $56.29 | $3.07 | 106,479,382.0 | +3.39% |
| 2025-08 | $57.66 | $54.81 | $2.85 | 36,439,338.0 | +2.27% |
| 2025-07 | $56.68 | $54.16 | $2.52 | 55,130,670.0 | +2.81% |
| 2025-06 | $54.58 | $51.59 | $2.99 | 36,130,395.0 | +4.83% |
| 2025-05 | $52.41 | $49.01 | $3.40 | 40,929,323.0 | +6.94% |
| 2025-04 | $49.38 | $42.10 | $7.28 | 42,873,284.0 | -0.37% |
| 2025-03 | $52.38 | $47.72 | $4.66 | 42,999,240.0 | -6.46% |
| 2025-02 | $53.83 | $51.02 | $2.81 | 32,237,297.0 | -0.74% |
| 2025-01 | $53.45 | $50.27 | $3.18 | 34,641,167.0 | +2.48% |
Ishares U S Equity Factor Rotation Active Etf-Aktien (DYNF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $53.49 | $50.84 | $2.65 | 22,623,296.0 | -2.37% |
| 2024-11 | $52.83 | $49.59 | $3.23 | 31,918,709.0 | +6.46% |
| 2024-10 | $51.13 | $48.80 | $2.33 | 21,724,007.0 | +0.14% |
| 2024-09 | $49.56 | $46.42 | $3.14 | 30,257,775.0 | +1.64% |
| 2024-08 | $48.83 | $43.13 | $5.70 | 17,777,358.0 | +2.96% |
| 2024-07 | $48.80 | $45.86 | $2.94 | 24,176,544.0 | +0.70% |
| 2024-06 | $47.55 | $44.54 | $3.02 | 44,980,068.0 | +4.29% |
| 2024-05 | $45.66 | $42.29 | $3.37 | 14,946,595.0 | +5.83% |
| 2024-04 | $44.75 | $41.86 | $2.89 | 20,496,775.0 | -4.21% |
| 2024-03 | $44.83 | $42.64 | $2.19 | 91,274,492.0 | +2.83% |
| 2024-02 | $43.27 | $40.48 | $2.79 | 13,606,733.0 | +6.85% |
| 2024-01 | $41.78 | $38.54 | $3.24 | 68,567,687.0 | +2.03% |
Ishares U S Equity Factor Rotation Active Etf-Aktien (DYNF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $39.93 | $37.40 | $2.53 | 132,199.0 | +5.33% |
| 2023-11 | $37.79 | $34.26 | $3.53 | 183,878.0 | +10.58% |
| 2023-10 | $35.89 | $33.31 | $2.58 | 183,049.0 | -2.69% |
| 2023-09 | $36.89 | $34.58 | $2.31 | 269,250.0 | -4.90% |
| 2023-08 | $37.35 | $35.30 | $2.05 | 60,483.0 | -1.72% |
| 2023-07 | $37.40 | $35.46 | $1.94 | 51,441.0 | +4.28% |
| 2023-06 | $35.87 | $34.10 | $1.77 | 81,155.0 | +6.27% |
| 2023-05 | $34.05 | $31.84 | $2.21 | 77,748.0 | +2.31% |
| 2023-04 | $32.98 | $31.99 | $0.9876 | 62,439.0 | +1.75% |
| 2023-03 | $32.41 | $30.48 | $1.93 | 65,441.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):