Holen Sie sich die Stockscreener-App
26.72
0.67%
-0.1801
Handel nachbörslich:
26.93
0.2101
+0.79%
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $26.96 | $26.68 | $0.28 | 68,204.0 | -0.67% |
| 2025-12-11 | $26.91 | $26.73 | $0.185 | 78,431.0 | +0.60% |
| 2025-12-10 | $26.79 | $26.42 | $0.3744 | 46,087.0 | +0.79% |
| 2025-12-09 | $26.65 | $26.52 | $0.1315 | 52,295.0 | +0.00% |
| 2025-12-08 | $26.71 | $26.48 | $0.23 | 97,614.0 | -0.45% |
| 2025-12-05 | $26.80 | $26.64 | $0.1596 | 84,219.0 | +0.09% |
| 2025-12-04 | $26.71 | $26.55 | $0.1606 | 76,675.0 | -0.18% |
| 2025-12-03 | $26.71 | $26.51 | $0.202 | 67,304.0 | +0.71% |
| 2025-12-02 | $26.54 | $26.40 | $0.14 | 104,959.0 | +0.11% |
| 2025-12-01 | $26.61 | $26.44 | $0.1699 | 69,207.0 | -0.43% |
| 2025-11-28 | $26.61 | $26.42 | $0.19 | 36,982.0 | +0.53% |
| 2025-11-26 | $26.51 | $26.24 | $0.27 | 111,268.0 | +0.73% |
| 2025-11-25 | $26.27 | $25.93 | $0.3381 | 132,854.0 | +1.39% |
| 2025-11-24 | $25.92 | $25.68 | $0.2435 | 128,660.0 | +0.82% |
| 2025-11-21 | $25.81 | $25.35 | $0.4572 | 144,527.0 | +1.74% |
| 2025-11-20 | $25.90 | $25.21 | $0.6942 | 113,014.0 | -1.21% |
| 2025-11-19 | $25.70 | $25.45 | $0.2496 | 82,066.0 | -0.16% |
| 2025-11-18 | $25.71 | $25.39 | $0.3199 | 92,388.0 | -0.12% |
| 2025-11-17 | $25.95 | $25.52 | $0.43 | 155,049.0 | -1.12% |
| 2025-11-14 | $26.00 | $25.75 | $0.2543 | 89,746.0 | -0.27% |
| 2025-11-13 | $26.26 | $25.93 | $0.33 | 102,805.0 | -1.10% |
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Schwab Fundamental U S Broad Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNDB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Schwab Fundamental U S Broad Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.96 | $26.40 | $0.56 | 813,199.0 | +0.56% |
| 2025-11 | $26.61 | $25.21 | $1.40 | 1,977,304.0 | +2.45% |
| 2025-10 | $26.33 | $25.05 | $1.28 | 2,436,901.0 | +0.76% |
| 2025-09 | $25.93 | $24.92 | $1.01 | 2,889,740.0 | +2.02% |
| 2025-08 | $25.28 | $23.72 | $1.56 | 2,018,302.0 | +4.39% |
| 2025-07 | $24.67 | $23.90 | $0.77 | 1,751,852.0 | +0.79% |
| 2025-06 | $24.01 | $22.96 | $1.05 | 1,690,760.0 | +3.72% |
| 2025-05 | $23.50 | $22.30 | $1.20 | 2,453,477.0 | +3.58% |
| 2025-04 | $23.25 | $19.95 | $3.30 | 2,857,944.0 | -3.00% |
| 2025-03 | $24.24 | $22.43 | $1.81 | 2,882,866.0 | -4.44% |
| 2025-02 | $24.51 | $23.70 | $0.805 | 2,677,409.0 | -0.29% |
| 2025-01 | $24.41 | $22.92 | $1.49 | 2,838,882.0 | +3.83% |
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.72 | $22.94 | $1.78 | 2,313,698.0 | -5.95% |
| 2024-11 | $24.73 | $23.12 | $1.61 | 1,836,885.0 | +6.51% |
| 2024-10 | $23.87 | $23.11 | $0.7566 | 1,981,548.0 | -1.14% |
| 2024-09 | $23.52 | $22.09 | $1.43 | 2,032,983.0 | +1.15% |
| 2024-08 | $23.19 | $21.23 | $1.96 | 2,057,841.0 | +1.77% |
| 2024-07 | $22.95 | $21.78 | $1.17 | 1,768,161.0 | +4.24% |
| 2024-06 | $22.15 | $21.57 | $0.58 | 1,426,167.0 | +0.03% |
| 2024-05 | $22.12 | $20.97 | $1.15 | 1,696,839.0 | +3.87% |
| 2024-04 | $22.11 | $20.83 | $1.28 | 1,675,302.0 | -4.74% |
| 2024-03 | $22.10 | $21.10 | $0.9967 | 2,213,931.0 | +4.41% |
| 2024-02 | $21.20 | $20.37 | $0.8303 | 1,979,199.0 | +3.56% |
| 2024-01 | $20.74 | $19.88 | $0.86 | 2,253,552.0 | +0.29% |
Schwab Fundamental U S Broad Market Etf-Aktien (FNDB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.46 | $19.22 | $1.24 | 2,518,272.0 | +5.36% |
| 2023-11 | $19.33 | $17.84 | $1.49 | 2,120,712.0 | +8.21% |
| 2023-10 | $18.63 | $17.46 | $1.17 | 3,266,103.0 | -2.73% |
| 2023-09 | $19.33 | $18.19 | $1.13 | 1,485,042.0 | -4.22% |
| 2023-08 | $19.64 | $18.64 | $0.9933 | 1,457,301.0 | -2.43% |
| 2023-07 | $19.70 | $18.58 | $1.12 | 1,796,334.0 | +3.89% |
| 2023-06 | $18.99 | $17.74 | $1.25 | 1,178,166.0 | +6.43% |
| 2023-05 | $18.34 | $17.57 | $0.7766 | 2,607,600.0 | -2.65% |
| 2023-04 | $18.36 | $17.73 | $0.6333 | 1,677,240.0 | +1.18% |
| 2023-03 | $18.52 | $17.08 | $1.44 | 1,996,251.0 | -0.44% |
| 2023-02 | $19.02 | $18.01 | $1.01 | 1,535,295.0 | -2.88% |
| 2023-01 | $18.66 | $17.40 | $1.26 | 1,663,827.0 | +6.37% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):