Holen Sie sich die Stockscreener-App
25.85
0.15%
-0.04
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $26.04 | $25.73 | $0.3118 | 8,020,466.0 | -0.15% |
| 2025-09-04 | $25.90 | $25.67 | $0.2281 | 3,896,895.0 | +0.86% |
| 2025-09-03 | $25.73 | $25.55 | $0.18 | 5,495,001.0 | +0.12% |
| 2025-09-02 | $25.64 | $25.43 | $0.2058 | 6,123,051.0 | -0.47% |
| 2025-08-29 | $25.83 | $25.68 | $0.1542 | 4,857,636.0 | -0.04% |
| 2025-08-28 | $25.80 | $25.66 | $0.14 | 2,984,414.0 | +0.08% |
| 2025-08-27 | $25.78 | $25.58 | $0.1999 | 3,939,659.0 | +0.51% |
| 2025-08-26 | $25.65 | $25.52 | $0.1249 | 2,947,897.0 | +0.12% |
| 2025-08-25 | $25.71 | $25.59 | $0.1186 | 4,293,643.0 | -0.51% |
| 2025-08-22 | $25.77 | $25.40 | $0.3699 | 6,088,657.0 | +1.70% |
| 2025-08-21 | $25.34 | $25.18 | $0.1572 | 4,286,271.0 | -0.20% |
| 2025-08-20 | $25.42 | $25.26 | $0.1551 | 5,577,807.0 | -0.16% |
| 2025-08-19 | $25.50 | $25.31 | $0.188 | 4,555,537.0 | +0.24% |
| 2025-08-18 | $25.36 | $25.29 | $0.075 | 3,768,799.0 | -0.04% |
| 2025-08-15 | $25.46 | $25.32 | $0.135 | 5,690,416.0 | -0.20% |
| 2025-08-14 | $25.40 | $25.22 | $0.18 | 5,446,065.0 | -0.08% |
| 2025-08-13 | $25.42 | $25.20 | $0.2188 | 5,707,602.0 | +0.95% |
| 2025-08-12 | $25.17 | $24.93 | $0.2373 | 4,048,253.0 | +1.33% |
| 2025-08-11 | $24.99 | $24.80 | $0.195 | 3,737,021.0 | -0.28% |
| 2025-08-08 | $24.92 | $24.75 | $0.17 | 4,263,381.0 | +0.85% |
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Schwab Fundamental U S Large Company Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNDX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Schwab Fundamental U S Large Company Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $26.04 | $25.43 | $0.6058 | 31,555,879.0 | +0.35% |
| 2025-08 | $25.83 | $24.27 | $1.56 | 94,472,160.0 | +4.25% |
| 2025-07 | $25.22 | $24.43 | $0.7883 | 63,877,721.0 | +0.69% |
| 2025-06 | $24.59 | $23.44 | $1.15 | 53,077,370.0 | +3.72% |
| 2025-05 | $24.04 | $22.83 | $1.21 | 60,917,041.0 | +3.68% |
| 2025-04 | $24.66 | $20.41 | $4.24 | 102,600,341.0 | -3.35% |
| 2025-03 | $24.80 | $22.96 | $1.84 | 62,430,244.0 | -4.14% |
| 2025-02 | $25.02 | $24.18 | $0.845 | 42,987,832.0 | +0.00% |
| 2025-01 | $24.88 | $23.38 | $1.50 | 41,891,317.0 | +4.01% |
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.14 | $23.38 | $1.76 | 38,976,853.0 | -5.85% |
| 2024-11 | $25.17 | $23.55 | $1.62 | 28,201,701.0 | +6.31% |
| 2024-10 | $24.33 | $23.59 | $0.7433 | 25,434,055.0 | -1.25% |
| 2024-09 | $23.97 | $22.52 | $1.45 | 20,763,981.0 | +1.30% |
| 2024-08 | $23.64 | $21.64 | $2.00 | 31,699,788.0 | +1.99% |
| 2024-07 | $23.35 | $22.23 | $1.13 | 28,951,614.0 | +3.70% |
| 2024-06 | $22.62 | $22.01 | $0.6133 | 22,458,648.0 | +0.18% |
| 2024-05 | $22.53 | $21.35 | $1.17 | 26,038,122.0 | +3.98% |
| 2024-04 | $22.47 | $21.25 | $1.22 | 29,116,803.0 | -4.59% |
| 2024-03 | $22.51 | $21.47 | $1.03 | 28,724,244.0 | +4.40% |
| 2024-02 | $21.58 | $20.72 | $0.8525 | 32,594,478.0 | +3.61% |
| 2024-01 | $21.09 | $20.21 | $0.88 | 38,461,383.0 | +0.58% |
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.73 | $19.54 | $1.19 | 27,780,768.0 | +5.02% |
| 2023-11 | $19.68 | $18.17 | $1.51 | 26,413,332.0 | +8.14% |
| 2023-10 | $18.96 | $17.77 | $1.19 | 35,377,842.0 | -2.55% |
| 2023-09 | $19.61 | $18.49 | $1.11 | 21,340,989.0 | -4.08% |
| 2023-08 | $19.92 | $18.90 | $1.02 | 25,700,643.0 | -2.39% |
| 2023-07 | $19.99 | $18.89 | $1.10 | 21,823,890.0 | +3.84% |
| 2023-06 | $19.28 | $18.03 | $1.25 | 23,986,005.0 | +6.22% |
| 2023-05 | $18.64 | $17.87 | $0.776 | 24,164,370.0 | -2.69% |
| 2023-04 | $18.64 | $18.02 | $0.6233 | 19,667,259.0 | +1.42% |
| 2023-03 | $18.72 | $17.30 | $1.42 | 39,316,740.0 | +0.11% |
| 2023-02 | $19.23 | $18.20 | $1.03 | 19,518,540.0 | -3.19% |
| 2023-01 | $18.89 | $17.67 | $1.22 | 21,012,699.0 | +6.04% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):