Holen Sie sich die Stockscreener-App
45.55
0.53%
0.24
Janus Henderson Mortgage Backed Securities Etf-Aktien (JMBS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $45.62 | $45.53 | $0.085 | 673,682.0 | +0.53% |
| 2025-09-04 | $45.32 | $45.18 | $0.1395 | 624,104.0 | +0.33% |
| 2025-09-03 | $45.18 | $45.03 | $0.1453 | 372,562.0 | +0.38% |
| 2025-09-02 | $45.02 | $44.92 | $0.0973 | 446,049.0 | -0.68% |
| 2025-08-29 | $45.33 | $45.24 | $0.0898 | 318,793.0 | -0.11% |
| 2025-08-28 | $45.35 | $45.22 | $0.13 | 1,106,480.0 | +0.22% |
| 2025-08-27 | $45.27 | $45.12 | $0.15 | 461,951.0 | +0.18% |
| 2025-08-26 | $45.17 | $45.03 | $0.14 | 644,245.0 | +0.14% |
| 2025-08-25 | $45.16 | $45.04 | $0.12 | 5,498,546.0 | -0.06% |
| 2025-08-22 | $45.14 | $44.91 | $0.2208 | 498,265.0 | +0.58% |
| 2025-08-21 | $44.90 | $44.78 | $0.12 | 1,849,670.0 | -0.13% |
| 2025-08-20 | $44.96 | $44.88 | $0.082 | 620,676.0 | +0.04% |
| 2025-08-19 | $44.93 | $44.87 | $0.06 | 3,749,601.0 | +0.09% |
| 2025-08-18 | $44.92 | $44.80 | $0.1168 | 681,084.0 | -0.04% |
| 2025-08-15 | $44.97 | $44.83 | $0.14 | 639,568.0 | -0.18% |
| 2025-08-14 | $45.02 | $44.91 | $0.1083 | 367,515.0 | -0.24% |
| 2025-08-13 | $45.08 | $45.03 | $0.05 | 391,891.0 | +0.45% |
| 2025-08-12 | $44.89 | $44.78 | $0.105 | 490,906.0 | +0.07% |
| 2025-08-11 | $44.91 | $44.84 | $0.065 | 324,249.0 | +0.00% |
| 2025-08-08 | $44.89 | $44.82 | $0.0699 | 478,797.0 | -0.27% |
Janus Henderson Mortgage Backed Securities Etf-Aktien (JMBS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Janus Henderson Mortgage Backed Securities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JMBS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Janus Henderson Mortgage Backed Securities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Janus Henderson Mortgage Backed Securities Etf-Aktien (JMBS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $45.62 | $44.92 | $0.6973 | 2,790,079.0 | +0.55% |
| 2025-08 | $45.35 | $44.73 | $0.6188 | 22,641,148.0 | +1.39% |
| 2025-07 | $44.91 | $44.30 | $0.61 | 23,467,381.0 | -0.82% |
| 2025-06 | $45.08 | $43.98 | $1.10 | 10,749,999.0 | +1.40% |
| 2025-05 | $45.05 | $43.79 | $1.26 | 11,089,257.0 | -1.49% |
| 2025-04 | $45.78 | $43.59 | $2.19 | 20,801,735.0 | -0.22% |
| 2025-03 | $45.37 | $44.78 | $0.585 | 14,416,567.0 | -0.48% |
| 2025-02 | $45.42 | $43.93 | $1.49 | 10,667,868.0 | +2.11% |
| 2025-01 | $44.62 | $43.45 | $1.17 | 13,722,187.0 | +0.68% |
Janus Henderson Mortgage Backed Securities Etf-Aktien (JMBS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $45.39 | $43.91 | $1.48 | 14,249,122.0 | -2.62% |
| 2024-11 | $45.44 | $44.42 | $1.02 | 9,493,457.0 | +1.00% |
| 2024-10 | $46.74 | $44.82 | $1.92 | 9,793,634.0 | -3.56% |
| 2024-09 | $47.06 | $46.16 | $0.90 | 7,245,098.0 | +0.82% |
| 2024-08 | $46.60 | $45.61 | $0.99 | 8,515,755.0 | +1.27% |
| 2024-07 | $45.71 | $44.03 | $1.68 | 7,947,836.0 | +2.33% |
| 2024-06 | $45.06 | $44.20 | $0.8579 | 5,648,682.0 | +0.79% |
| 2024-05 | $44.84 | $43.40 | $1.44 | 8,606,630.0 | +1.63% |
| 2024-04 | $44.80 | $43.45 | $1.34 | 10,528,633.0 | -3.35% |
| 2024-03 | $45.40 | $44.50 | $0.90 | 8,121,576.0 | +0.56% |
| 2024-02 | $46.05 | $44.40 | $1.65 | 8,740,182.0 | -2.18% |
| 2024-01 | $46.09 | $45.15 | $0.9399 | 10,581,391.0 | -0.20% |
Janus Henderson Mortgage Backed Securities Etf-Aktien (JMBS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.15 | $44.19 | $1.96 | 10,137,697.0 | +3.42% |
| 2023-11 | $44.66 | $42.14 | $2.52 | 39,101,152.0 | +5.19% |
| 2023-10 | $43.23 | $41.58 | $1.65 | 12,767,455.0 | -2.70% |
| 2023-09 | $44.85 | $43.10 | $1.75 | 7,574,604.0 | -3.41% |
| 2023-08 | $45.35 | $44.04 | $1.31 | 4,137,149.0 | -1.36% |
| 2023-07 | $46.00 | $44.78 | $1.22 | 9,220,608.0 | -0.46% |
| 2023-06 | $46.13 | $45.45 | $0.6775 | 4,001,476.0 | -0.46% |
| 2023-05 | $46.94 | $45.28 | $1.66 | 7,859,484.0 | -1.50% |
| 2023-04 | $47.18 | $46.00 | $1.18 | 2,067,609.0 | -0.04% |
| 2023-03 | $47.02 | $44.94 | $2.08 | 4,796,401.0 | +2.28% |
| 2023-02 | $47.47 | $45.42 | $2.05 | 3,391,097.0 | -3.00% |
| 2023-01 | $47.23 | $45.56 | $1.66 | 2,909,743.0 | +3.52% |
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):