Holen Sie sich die Stockscreener-App
27.09
0.66%
-0.18
Handel nachbörslich:
27.09
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $27.48 | $27.08 | $0.40 | 69,093.0 | -0.66% |
| 2025-07-23 | $27.35 | $27.25 | $0.10 | 41,672.0 | +1.38% |
| 2025-07-22 | $26.95 | $26.72 | $0.2216 | 16,712.0 | +0.15% |
| 2025-07-21 | $26.87 | $26.61 | $0.2599 | 35,059.0 | +0.52% |
| 2025-07-18 | $26.84 | $26.61 | $0.2299 | 35,262.0 | -0.26% |
| 2025-07-17 | $26.79 | $26.52 | $0.2672 | 25,682.0 | +0.60% |
| 2025-07-16 | $26.82 | $26.58 | $0.24 | 74,386.0 | -0.63% |
| 2025-07-15 | $26.80 | $26.65 | $0.1472 | 70,018.0 | +0.47% |
| 2025-07-14 | $26.86 | $26.67 | $0.19 | 139,083.0 | -0.84% |
| 2025-07-11 | $26.93 | $26.75 | $0.1818 | 30,311.0 | +0.75% |
| 2025-07-10 | $26.80 | $26.66 | $0.1391 | 31,394.0 | +0.19% |
| 2025-07-09 | $26.83 | $26.63 | $0.20 | 79,399.0 | -0.15% |
| 2025-07-08 | $26.80 | $26.45 | $0.3494 | 70,907.0 | +1.41% |
| 2025-07-07 | $26.41 | $26.25 | $0.16 | 70,395.0 | -0.08% |
| 2025-07-03 | $26.49 | $26.34 | $0.15 | 28,047.0 | -0.87% |
| 2025-07-02 | $26.59 | $26.43 | $0.1575 | 43,347.0 | +0.61% |
| 2025-07-01 | $26.59 | $26.37 | $0.2203 | 39,461.0 | +0.14% |
| 2025-06-30 | $26.42 | $26.22 | $0.2033 | 32,572.0 | +0.70% |
| 2025-06-27 | $26.27 | $26.15 | $0.125 | 31,734.0 | -0.30% |
| 2025-06-26 | $26.33 | $26.23 | $0.0995 | 142,423.0 | +0.77% |
| 2025-06-25 | $26.11 | $26.02 | $0.094 | 27,097.0 | +0.42% |
| 2025-06-24 | $26.03 | $25.90 | $0.1271 | 53,871.0 | +0.54% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KMLM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $27.48 | $26.25 | $1.23 | 969,321.0 | +2.71% |
| 2025-06 | $26.73 | $25.28 | $1.45 | 1,311,387.0 | -0.33% |
| 2025-05 | $26.59 | $25.93 | $0.66 | 1,548,594.0 | +0.53% |
| 2025-04 | $27.23 | $26.05 | $1.18 | 2,208,475.0 | -3.52% |
| 2025-03 | $27.54 | $27.02 | $0.519 | 5,615,530.0 | +0.55% |
| 2025-02 | $27.62 | $26.79 | $0.8382 | 2,602,838.0 | -1.31% |
| 2025-01 | $28.65 | $27.23 | $1.42 | 2,534,854.0 | -2.17% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.59 | $27.57 | $1.02 | 2,684,339.0 | +1.82% |
| 2024-11 | $28.47 | $27.47 | $1.00 | 2,062,363.0 | -2.33% |
| 2024-10 | $29.43 | $27.55 | $1.88 | 2,123,811.0 | -3.64% |
| 2024-09 | $30.19 | $28.95 | $1.24 | 1,806,660.0 | +0.38% |
| 2024-08 | $29.80 | $28.75 | $1.05 | 1,853,798.0 | -2.02% |
| 2024-07 | $30.04 | $29.17 | $0.872 | 4,167,720.0 | +1.92% |
| 2024-06 | $29.49 | $28.33 | $1.17 | 2,136,142.0 | -1.49% |
| 2024-05 | $31.19 | $28.86 | $2.33 | 2,288,362.0 | -4.95% |
| 2024-04 | $31.40 | $29.84 | $1.56 | 2,567,797.0 | +4.18% |
| 2024-03 | $30.00 | $28.96 | $1.04 | 1,668,954.0 | +2.33% |
| 2024-02 | $29.58 | $28.50 | $1.08 | 1,389,758.0 | +2.38% |
| 2024-01 | $29.12 | $28.05 | $1.07 | 3,545,896.0 | -1.01% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf-Aktien (KMLM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.42 | $28.59 | $1.83 | 2,632,623.0 | -5.32% |
| 2023-11 | $32.65 | $30.28 | $2.37 | 1,969,356.0 | -5.90% |
| 2023-10 | $32.99 | $31.32 | $1.67 | 2,091,223.0 | -0.68% |
| 2023-09 | $32.86 | $31.22 | $1.64 | 1,721,765.0 | +4.63% |
| 2023-08 | $31.62 | $30.15 | $1.47 | 1,593,506.0 | +1.47% |
| 2023-07 | $31.39 | $30.30 | $1.09 | 1,560,431.0 | +0.70% |
| 2023-06 | $31.34 | $29.77 | $1.57 | 3,307,025.0 | -2.53% |
| 2023-05 | $31.59 | $30.47 | $1.12 | 2,444,047.0 | +1.43% |
| 2023-04 | $30.99 | $29.06 | $1.93 | 2,230,302.0 | +4.55% |
| 2023-03 | $29.90 | $29.03 | $0.868 | 2,155,586.0 | +0.00% |
0.38%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):