Holen Sie sich die Stockscreener-App
53.04
0.08%
-0.04
Handel nachbörslich:
53.04
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $53.50 | $52.83 | $0.6737 | 21,766.0 | -0.08% |
| 2025-12-11 | $53.13 | $52.00 | $1.13 | 24,957.0 | +2.37% |
| 2025-12-10 | $51.94 | $50.83 | $1.11 | 23,694.0 | +1.83% |
| 2025-12-09 | $51.28 | $50.85 | $0.43 | 30,336.0 | -0.02% |
| 2025-12-08 | $51.69 | $50.91 | $0.78 | 33,674.0 | -1.29% |
| 2025-12-05 | $52.20 | $51.59 | $0.6022 | 27,900.0 | -0.30% |
| 2025-12-04 | $51.86 | $51.61 | $0.2487 | 24,157.0 | -0.40% |
| 2025-12-03 | $52.05 | $51.68 | $0.37 | 36,604.0 | +0.88% |
| 2025-12-02 | $52.02 | $51.22 | $0.80 | 44,886.0 | -0.78% |
| 2025-12-01 | $52.30 | $51.86 | $0.445 | 42,445.0 | -0.17% |
| 2025-11-28 | $52.16 | $51.80 | $0.3635 | 9,946.0 | +0.66% |
| 2025-11-26 | $51.80 | $51.07 | $0.7285 | 38,793.0 | +1.35% |
| 2025-11-25 | $51.05 | $50.37 | $0.68 | 46,493.0 | +1.64% |
| 2025-11-24 | $50.15 | $49.72 | $0.43 | 19,765.0 | +0.68% |
| 2025-11-21 | $50.11 | $48.87 | $1.24 | 156,514.0 | +2.11% |
| 2025-11-20 | $50.07 | $48.76 | $1.31 | 28,051.0 | -1.54% |
| 2025-11-19 | $49.81 | $49.27 | $0.54 | 38,626.0 | +0.39% |
| 2025-11-18 | $49.63 | $49.07 | $0.5626 | 24,756.0 | +0.04% |
| 2025-11-17 | $50.10 | $49.26 | $0.838 | 31,940.0 | -1.56% |
| 2025-11-14 | $50.51 | $50.07 | $0.435 | 15,792.0 | -1.17% |
| 2025-11-13 | $51.22 | $50.67 | $0.55 | 21,171.0 | -0.83% |
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Msci Materials Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FMAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Msci Materials Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $53.50 | $50.83 | $2.67 | 332,185.0 | +2.00% |
| 2025-11 | $52.16 | $48.76 | $3.40 | 813,873.0 | +4.04% |
| 2025-10 | $53.00 | $49.61 | $3.39 | 634,318.0 | -4.67% |
| 2025-09 | $53.84 | $51.16 | $2.68 | 584,107.0 | -1.60% |
| 2025-08 | $53.48 | $49.02 | $4.46 | 525,865.0 | +6.77% |
| 2025-07 | $52.44 | $49.84 | $2.60 | 844,095.0 | +0.06% |
| 2025-06 | $50.42 | $48.50 | $1.92 | 747,589.0 | +2.07% |
| 2025-05 | $49.50 | $46.99 | $2.51 | 554,862.0 | +2.80% |
| 2025-04 | $49.00 | $41.39 | $7.61 | 2,589,006.0 | -1.63% |
| 2025-03 | $50.94 | $47.24 | $3.70 | 1,516,938.0 | -4.07% |
| 2025-02 | $51.91 | $49.49 | $2.41 | 810,660.0 | -0.40% |
| 2025-01 | $51.25 | $47.34 | $3.91 | 1,087,399.0 | +4.94% |
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.54 | $47.70 | $6.84 | 1,436,414.0 | -11.93% |
| 2024-11 | $54.71 | $52.14 | $2.57 | 773,847.0 | +3.05% |
| 2024-10 | $55.28 | $52.79 | $2.49 | 646,381.0 | -2.59% |
| 2024-09 | $54.94 | $49.58 | $5.36 | 685,512.0 | +2.44% |
| 2024-08 | $52.95 | $48.76 | $4.19 | 765,611.0 | +1.18% |
| 2024-07 | $52.81 | $48.43 | $4.38 | 958,939.0 | +5.79% |
| 2024-06 | $51.74 | $49.12 | $2.62 | 729,839.0 | -4.34% |
| 2024-05 | $52.24 | $49.60 | $2.64 | 808,495.0 | +3.73% |
| 2024-04 | $52.77 | $49.22 | $3.55 | 940,121.0 | -4.89% |
| 2024-03 | $52.50 | $49.45 | $3.05 | 597,090.0 | +5.97% |
| 2024-02 | $49.56 | $45.83 | $3.73 | 631,827.0 | +5.73% |
| 2024-01 | $48.70 | $46.20 | $2.50 | 816,548.0 | -4.10% |
Fidelity Msci Materials Index Etf-Aktien (FMAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.25 | $45.70 | $3.55 | 1,057,131.0 | +5.45% |
| 2023-11 | $46.23 | $42.17 | $4.06 | 928,208.0 | +8.78% |
| 2023-10 | $44.60 | $41.62 | $2.98 | 1,139,994.0 | -3.85% |
| 2023-09 | $47.36 | $43.54 | $3.82 | 896,741.0 | -5.56% |
| 2023-08 | $48.37 | $45.13 | $3.24 | 850,816.0 | -3.31% |
| 2023-07 | $48.47 | $44.73 | $3.74 | 984,623.0 | +3.71% |
| 2023-06 | $46.76 | $42.23 | $4.53 | 998,576.0 | +10.59% |
| 2023-05 | $45.48 | $42.07 | $3.41 | 1,805,460.0 | -6.58% |
| 2023-04 | $46.10 | $43.86 | $2.24 | 1,254,151.0 | -0.94% |
| 2023-03 | $48.13 | $42.29 | $5.84 | 2,239,182.0 | -1.94% |
| 2023-02 | $48.58 | $44.96 | $3.62 | 759,174.0 | -2.84% |
| 2023-01 | $47.85 | $43.20 | $4.65 | 1,276,223.0 | +9.62% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):