Holen Sie sich die Stockscreener-App
23.36
0.39%
0.09
Global X Emerging Markets Bond Etf-Aktien (EMBD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $23.52 | $23.20 | $0.316 | 71,663.0 | +0.39% |
| 2025-07-02 | $23.33 | $23.17 | $0.1584 | 33,039.0 | +0.19% |
| 2025-07-01 | $23.56 | $23.18 | $0.38 | 11,017.0 | -0.41% |
| 2025-06-30 | $23.38 | $23.22 | $0.16 | 60,642.0 | +0.09% |
| 2025-06-27 | $23.30 | $23.20 | $0.10 | 22,622.0 | +0.04% |
| 2025-06-26 | $23.34 | $23.19 | $0.15 | 48,953.0 | +0.60% |
| 2025-06-25 | $23.36 | $23.14 | $0.22 | 8,381.0 | -0.22% |
| 2025-06-24 | $23.20 | $23.07 | $0.13 | 19,314.0 | +0.91% |
| 2025-06-23 | $23.10 | $22.99 | $0.11 | 7,817.0 | -0.22% |
| 2025-06-20 | $23.06 | $22.67 | $0.39 | 156,794.0 | +0.30% |
| 2025-06-18 | $23.07 | $22.97 | $0.0999 | 14,315.0 | -0.30% |
| 2025-06-17 | $23.04 | $22.95 | $0.09 | 11,658.0 | -0.04% |
| 2025-06-16 | $23.26 | $22.93 | $0.3297 | 44,003.0 | +0.09% |
| 2025-06-13 | $23.07 | $22.95 | $0.12 | 12,706.0 | -0.30% |
| 2025-06-12 | $23.11 | $23.06 | $0.05 | 43,801.0 | +0.22% |
| 2025-06-11 | $23.11 | $22.94 | $0.165 | 20,576.0 | +0.26% |
| 2025-06-10 | $23.22 | $22.93 | $0.285 | 5,254.0 | +0.26% |
| 2025-06-09 | $23.56 | $22.80 | $0.76 | 31,966.0 | +0.22% |
| 2025-06-06 | $22.90 | $22.80 | $0.0988 | 13,405.0 | -0.35% |
| 2025-06-05 | $22.98 | $22.89 | $0.0895 | 23,558.0 | +0.57% |
| 2025-06-04 | $22.91 | $22.83 | $0.08 | 13,921.0 | +0.24% |
Global X Emerging Markets Bond Etf-Aktien (EMBD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Global X Emerging Markets Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMBD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Global X Emerging Markets Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Global X Emerging Markets Bond Etf-Aktien (EMBD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $23.56 | $23.17 | $0.3884 | 187,382.0 | +0.17% |
| 2025-06 | $23.56 | $22.67 | $0.89 | 704,603.0 | +1.79% |
| 2025-05 | $23.23 | $22.03 | $1.20 | 430,382.0 | +0.26% |
| 2025-04 | $22.98 | $21.62 | $1.36 | 999,226.0 | +0.02% |
| 2025-03 | $23.17 | $22.72 | $0.45 | 445,338.0 | -1.36% |
| 2025-02 | $23.39 | $22.69 | $0.70 | 1,624,988.0 | +1.18% |
| 2025-01 | $23.09 | $22.34 | $0.75 | 377,882.0 | +1.42% |
Global X Emerging Markets Bond Etf-Aktien (EMBD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.49 | $22.51 | $0.98 | 695,650.0 | -2.96% |
| 2024-11 | $23.28 | $22.66 | $0.62 | 587,731.0 | +0.77% |
| 2024-10 | $23.73 | $22.83 | $0.90 | 1,157,281.0 | -2.00% |
| 2024-09 | $23.73 | $23.06 | $0.67 | 455,011.0 | +1.12% |
| 2024-08 | $23.37 | $22.61 | $0.76 | 807,939.0 | +1.86% |
| 2024-07 | $23.00 | $22.29 | $0.7134 | 1,062,599.0 | +1.75% |
| 2024-06 | $22.79 | $22.30 | $0.49 | 250,604.0 | -0.42% |
| 2024-05 | $22.74 | $22.02 | $0.7169 | 246,732.0 | +1.81% |
| 2024-04 | $24.51 | $21.83 | $2.68 | 650,976.0 | -2.18% |
| 2024-03 | $22.71 | $22.24 | $0.47 | 269,680.0 | +1.77% |
| 2024-02 | $22.41 | $21.81 | $0.60 | 300,002.0 | +0.54% |
| 2024-01 | $22.38 | $21.67 | $0.7093 | 434,500.0 | -1.38% |
Global X Emerging Markets Bond Etf-Aktien (EMBD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.85 | $21.54 | $1.31 | 570,987.0 | +3.22% |
| 2023-11 | $21.90 | $20.77 | $1.13 | 882,696.0 | +5.02% |
| 2023-10 | $20.98 | $20.28 | $0.705 | 398,456.0 | -0.55% |
| 2023-09 | $21.73 | $20.73 | $0.9988 | 485,326.0 | -3.80% |
| 2023-08 | $22.01 | $21.20 | $0.81 | 1,189,735.0 | -2.31% |
| 2023-07 | $22.22 | $20.96 | $1.26 | 235,048.0 | +1.10% |
| 2023-06 | $21.91 | $21.41 | $0.50 | 89,760.0 | +1.51% |
| 2023-05 | $21.89 | $21.29 | $0.6035 | 781,116.0 | -1.40% |
| 2023-04 | $22.10 | $21.55 | $0.55 | 179,523.0 | +0.14% |
| 2023-03 | $22.36 | $21.27 | $1.09 | 368,998.0 | +0.00% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):