Holen Sie sich die Stockscreener-App
27.03
0.13%
0.0351
Handel nachbörslich:
27.05
0.0249
+0.09%
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $27.08 | $26.97 | $0.11 | 8,430.0 | +0.13% |
| 2025-08-14 | $26.99 | $26.81 | $0.18 | 5,422.0 | -0.46% |
| 2025-08-13 | $27.12 | $26.83 | $0.2905 | 10,467.0 | +2.13% |
| 2025-08-12 | $26.58 | $26.41 | $0.17 | 22,638.0 | +1.36% |
| 2025-08-11 | $26.28 | $26.17 | $0.11 | 10,008.0 | -0.49% |
| 2025-08-08 | $26.34 | $26.23 | $0.115 | 17,796.0 | +0.59% |
| 2025-08-07 | $26.45 | $26.14 | $0.3101 | 5,602.0 | -0.17% |
| 2025-08-06 | $26.27 | $26.11 | $0.16 | 6,866.0 | +0.06% |
| 2025-08-05 | $26.23 | $26.08 | $0.15 | 10,864.0 | +0.33% |
| 2025-08-04 | $26.11 | $25.96 | $0.1535 | 3,452.0 | +1.39% |
| 2025-08-01 | $25.82 | $25.62 | $0.205 | 5,691.0 | -0.79% |
| 2025-07-31 | $26.27 | $25.96 | $0.3079 | 4,958.0 | -1.62% |
| 2025-07-30 | $26.72 | $26.39 | $0.3304 | 8,209.0 | -1.16% |
| 2025-07-29 | $26.79 | $26.64 | $0.15 | 28,375.0 | -0.71% |
| 2025-07-28 | $27.04 | $26.87 | $0.17 | 4,407.0 | -0.47% |
| 2025-07-25 | $27.02 | $26.85 | $0.1675 | 10,685.0 | +0.34% |
| 2025-07-24 | $27.16 | $26.90 | $0.26 | 6,739.0 | -0.73% |
| 2025-07-23 | $27.12 | $27.05 | $0.075 | 4,821.0 | +1.26% |
| 2025-07-22 | $26.79 | $26.29 | $0.4968 | 23,896.0 | +2.04% |
| 2025-07-21 | $26.59 | $26.25 | $0.34 | 337,294.0 | -0.41% |
| 2025-07-18 | $26.53 | $26.29 | $0.24 | 2,831.0 | -0.58% |
| 2025-07-17 | $26.52 | $26.26 | $0.26 | 10,041.0 | +1.11% |
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Marketdesk Focused U S Dividend Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Marketdesk Focused U S Dividend Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $27.12 | $25.62 | $1.50 | 115,666.0 | +4.09% |
| 2025-07 | $27.16 | $25.96 | $1.20 | 669,100.0 | -0.26% |
| 2025-06 | $26.59 | $25.56 | $1.03 | 361,912.0 | +0.98% |
| 2025-05 | $26.63 | $24.83 | $1.80 | 749,517.0 | +2.41% |
| 2025-04 | $27.04 | $23.29 | $3.75 | 1,057,676.0 | -6.19% |
| 2025-03 | $27.82 | $26.29 | $1.53 | 193,591.0 | -1.48% |
| 2025-02 | $27.43 | $26.39 | $1.04 | 230,961.0 | +0.64% |
| 2025-01 | $27.85 | $26.43 | $1.43 | 491,457.0 | -0.18% |
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.17 | $26.76 | $2.41 | 349,505.0 | -7.29% |
| 2024-11 | $29.25 | $27.84 | $1.41 | 258,293.0 | +2.66% |
| 2024-10 | $30.12 | $28.29 | $1.83 | 255,297.0 | -2.24% |
| 2024-09 | $29.16 | $27.74 | $1.42 | 164,070.0 | +0.66% |
| 2024-08 | $29.00 | $27.03 | $1.97 | 254,944.0 | +1.34% |
| 2024-07 | $28.57 | $26.43 | $2.14 | 353,650.0 | +5.23% |
| 2024-06 | $27.49 | $26.67 | $0.8201 | 223,920.0 | -1.84% |
| 2024-05 | $28.00 | $26.68 | $1.32 | 169,347.0 | +1.91% |
| 2024-04 | $28.08 | $26.45 | $1.63 | 293,686.0 | -4.02% |
| 2024-03 | $28.08 | $26.68 | $1.40 | 111,482.0 | +4.26% |
| 2024-02 | $27.05 | $25.74 | $1.31 | 152,163.0 | +2.63% |
| 2024-01 | $26.86 | $25.84 | $1.02 | 599,138.0 | -1.10% |
Marketdesk Focused U S Dividend Etf-Aktien (FDIV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.70 | $25.23 | $1.47 | 593,715.0 | +5.75% |
| 2023-11 | $25.09 | $23.19 | $1.90 | 582,861.0 | +7.22% |
| 2023-10 | $24.51 | $22.85 | $1.66 | 908,850.0 | +0.00% |
0.12%
0.59%
Kapitalisierung:
|
Volumen (24h):