Holen Sie sich die Stockscreener-App
51.52
0.03%
-0.015
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $51.59 | $51.50 | $0.085 | 279,040.0 | -0.03% |
| 2025-11-03 | $51.83 | $51.46 | $0.37 | 419,405.0 | -0.04% |
| 2025-10-31 | $51.68 | $51.55 | $0.1349 | 682,272.0 | -0.49% |
| 2025-10-30 | $51.85 | $51.73 | $0.12 | 428,921.0 | -0.14% |
| 2025-10-29 | $52.14 | $51.80 | $0.34 | 337,718.0 | -0.38% |
| 2025-10-28 | $52.10 | $52.03 | $0.07 | 429,390.0 | -0.02% |
| 2025-10-27 | $52.09 | $51.94 | $0.155 | 431,370.0 | +0.10% |
| 2025-10-24 | $52.04 | $51.92 | $0.12 | 523,666.0 | +0.19% |
| 2025-10-23 | $52.01 | $51.92 | $0.086 | 874,948.0 | -0.08% |
| 2025-10-22 | $52.10 | $51.98 | $0.12 | 437,658.0 | -0.19% |
| 2025-10-21 | $52.10 | $51.99 | $0.105 | 652,543.0 | +0.27% |
| 2025-10-20 | $51.99 | $51.90 | $0.0893 | 397,879.0 | +0.12% |
| 2025-10-17 | $51.97 | $51.86 | $0.1058 | 631,108.0 | -0.15% |
| 2025-10-16 | $51.99 | $51.79 | $0.1991 | 673,467.0 | +0.31% |
| 2025-10-15 | $51.90 | $51.80 | $0.1035 | 530,131.0 | -0.04% |
| 2025-10-14 | $51.86 | $51.68 | $0.1799 | 950,513.0 | +0.17% |
| 2025-10-13 | $51.75 | $51.60 | $0.15 | 331,226.0 | +0.19% |
| 2025-10-10 | $51.69 | $51.55 | $0.1399 | 333,035.0 | +0.33% |
| 2025-10-09 | $51.60 | $51.46 | $0.14 | 641,293.0 | -0.12% |
| 2025-10-08 | $51.70 | $51.52 | $0.18 | 491,657.0 | -0.08% |
| 2025-10-07 | $51.65 | $51.52 | $0.1235 | 434,193.0 | +0.12% |
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eaton Vance Total Return Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EVTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eaton Vance Total Return Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $51.83 | $51.46 | $0.37 | 977,485.0 | -0.07% |
| 2025-10 | $52.14 | $51.46 | $0.68 | 13,032,982.0 | +0.19% |
| 2025-09 | $52.04 | $50.97 | $1.07 | 13,730,083.0 | +0.68% |
| 2025-08 | $51.42 | $50.87 | $0.555 | 10,335,874.0 | +0.87% |
| 2025-07 | $50.92 | $50.32 | $0.5956 | 8,887,992.0 | -0.40% |
| 2025-06 | $51.01 | $50.02 | $0.99 | 5,831,121.0 | +1.28% |
| 2025-05 | $50.74 | $49.76 | $0.9799 | 5,367,660.0 | -0.85% |
| 2025-04 | $51.24 | $49.32 | $1.92 | 5,749,294.0 | +0.04% |
| 2025-03 | $50.99 | $50.42 | $0.5699 | 5,178,845.0 | -0.43% |
| 2025-02 | $50.97 | $49.75 | $1.22 | 4,740,639.0 | +1.68% |
| 2025-01 | $50.32 | $49.26 | $1.06 | 6,952,209.0 | +0.30% |
Eaton Vance Total Return Bond Etf-Aktien (EVTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.08 | $49.54 | $1.54 | 3,810,930.0 | -1.66% |
| 2024-11 | $50.86 | $50.06 | $0.7995 | 6,849,987.0 | +0.71% |
| 2024-10 | $52.00 | $50.25 | $1.75 | 4,571,928.0 | -2.72% |
| 2024-09 | $52.49 | $51.30 | $1.19 | 4,441,047.0 | +0.99% |
| 2024-08 | $51.70 | $50.70 | $1.00 | 2,093,140.0 | +1.22% |
| 2024-07 | $50.67 | $49.34 | $1.33 | 1,240,031.0 | +2.05% |
| 2024-06 | $50.20 | $49.31 | $0.89 | 715,356.0 | +1.04% |
| 2024-05 | $49.76 | $48.54 | $1.22 | 707,739.0 | +1.27% |
| 2024-04 | $49.04 | $48.43 | $0.61 | 1,430,851.0 | +0.00% |
0.30%
Kapitalisierung:
|
Volumen (24h):