Holen Sie sich die Stockscreener-App
96.13
0.63%
0.6039
Handel nachbörslich:
95.61
-0.5195
-0.54%
Vaneck Energy Income Etf-Aktien (EINC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $96.13 | $95.20 | $0.9295 | 3,473.0 | +0.63% |
| 2025-08-12 | $95.93 | $94.64 | $1.29 | 4,970.0 | +0.13% |
| 2025-08-11 | $95.82 | $95.05 | $0.77 | 1,966.0 | +0.04% |
| 2025-08-08 | $96.03 | $95.34 | $0.6851 | 4,367.0 | -0.40% |
| 2025-08-07 | $96.95 | $95.74 | $1.21 | 3,865.0 | -0.18% |
| 2025-08-06 | $96.93 | $95.52 | $1.41 | 3,178.0 | -0.34% |
| 2025-08-05 | $96.37 | $95.60 | $0.77 | 33,547.0 | -0.93% |
| 2025-08-04 | $97.35 | $97.15 | $0.201 | 736.0 | +0.64% |
| 2025-08-01 | $96.53 | $95.35 | $1.18 | 3,118.0 | -1.28% |
| 2025-07-31 | $98.27 | $96.86 | $1.41 | 3,677.0 | +0.94% |
| 2025-07-30 | $97.27 | $96.87 | $0.395 | 1,094.0 | -0.18% |
| 2025-07-29 | $97.05 | $95.55 | $1.50 | 4,086.0 | +1.33% |
| 2025-07-28 | $96.65 | $95.48 | $1.17 | 3,051.0 | -0.12% |
| 2025-07-25 | $96.45 | $95.84 | $0.61 | 4,642.0 | -0.46% |
| 2025-07-24 | $96.34 | $95.37 | $0.9692 | 7,353.0 | +0.73% |
| 2025-07-23 | $95.64 | $95.35 | $0.2921 | 177.0 | +0.44% |
| 2025-07-22 | $95.97 | $95.19 | $0.7791 | 3,433.0 | +0.10% |
| 2025-07-21 | $97.74 | $95.05 | $2.69 | 38,210.0 | -2.80% |
| 2025-07-18 | $98.22 | $97.28 | $0.94 | 3,657.0 | +1.59% |
| 2025-07-17 | $96.53 | $95.47 | $1.06 | 3,017.0 | -0.01% |
| 2025-07-16 | $96.80 | $96.25 | $0.55 | 5,105.0 | -0.47% |
| 2025-07-15 | $96.79 | $96.29 | $0.5019 | 8,889.0 | -0.58% |
Vaneck Energy Income Etf-Aktien (EINC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaneck Energy Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EINC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaneck Energy Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaneck Energy Income Etf-Aktien (EINC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $97.35 | $94.64 | $2.71 | 62,693.0 | -1.69% |
| 2025-07 | $98.34 | $94.71 | $3.63 | 145,703.0 | -0.92% |
| 2025-06 | $98.80 | $95.79 | $3.00 | 68,672.0 | +2.65% |
| 2025-05 | $96.91 | $92.97 | $3.94 | 98,699.0 | +1.59% |
| 2025-04 | $101.8 | $80.41 | $21.43 | 131,357.0 | -5.34% |
| 2025-03 | $102.2 | $89.81 | $12.43 | 117,201.0 | +1.38% |
| 2025-02 | $100.4 | $94.33 | $6.09 | 109,723.0 | +1.50% |
| 2025-01 | $104.7 | $94.91 | $9.79 | 210,658.0 | +3.31% |
Vaneck Energy Income Etf-Aktien (EINC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $99.99 | $84.97 | $15.02 | 204,875.0 | -6.08% |
| 2024-11 | $103.6 | $87.37 | $16.23 | 269,422.0 | +12.56% |
| 2024-10 | $91.76 | $85.37 | $6.39 | 146,867.0 | +4.71% |
| 2024-09 | $87.06 | $81.91 | $5.15 | 67,095.0 | +0.46% |
| 2024-08 | $84.57 | $76.99 | $7.58 | 113,090.0 | +3.08% |
| 2024-07 | $83.68 | $78.50 | $5.18 | 136,917.0 | +2.95% |
| 2024-06 | $80.36 | $75.99 | $4.37 | 46,712.0 | +2.96% |
| 2024-05 | $79.00 | $73.35 | $5.65 | 49,032.0 | +2.05% |
| 2024-04 | $77.81 | $72.94 | $4.87 | 143,672.0 | -1.52% |
| 2024-03 | $77.15 | $71.34 | $5.81 | 60,598.0 | +7.87% |
| 2024-02 | $71.51 | $66.58 | $4.93 | 23,387.0 | +3.42% |
| 2024-01 | $70.00 | $67.18 | $2.82 | 33,166.0 | +0.46% |
Vaneck Energy Income Etf-Aktien (EINC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $70.99 | $66.38 | $4.61 | 65,788.0 | -0.43% |
| 2023-11 | $68.87 | $64.07 | $4.80 | 42,810.0 | +6.36% |
| 2023-10 | $67.70 | $61.94 | $5.76 | 41,063.0 | -0.47% |
| 2023-09 | $66.62 | $64.25 | $2.37 | 72,100.0 | -1.05% |
| 2023-08 | $67.00 | $64.41 | $2.59 | 50,848.0 | -1.32% |
| 2023-07 | $67.07 | $63.14 | $3.93 | 51,848.0 | +3.69% |
| 2023-06 | $65.00 | $60.25 | $4.75 | 185,222.0 | +8.24% |
| 2023-05 | $61.75 | $59.10 | $2.65 | 19,457.0 | -4.93% |
| 2023-04 | $62.90 | $60.64 | $2.26 | 22,827.0 | +2.50% |
| 2023-03 | $60.92 | $56.92 | $4.00 | 19,846.0 | +0.00% |
0.77%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):