Holen Sie sich die Stockscreener-App
26.85
0.06%
0.016
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $26.95 | $26.81 | $0.14 | 55,045.0 | +0.06% |
| 2025-09-04 | $26.96 | $26.83 | $0.13 | 65,710.0 | -0.43% |
| 2025-09-03 | $26.97 | $26.88 | $0.0854 | 24,626.0 | +0.04% |
| 2025-09-02 | $27.00 | $26.88 | $0.12 | 77,971.0 | +0.79% |
| 2025-08-29 | $26.89 | $26.67 | $0.22 | 107,137.0 | +0.34% |
| 2025-08-28 | $26.90 | $26.63 | $0.2705 | 90,484.0 | -0.71% |
| 2025-08-27 | $26.90 | $26.66 | $0.24 | 23,241.0 | +0.15% |
| 2025-08-26 | $26.91 | $26.70 | $0.2133 | 36,943.0 | +0.26% |
| 2025-08-25 | $26.91 | $26.02 | $0.8906 | 124,389.0 | -0.52% |
| 2025-08-22 | $26.96 | $26.64 | $0.3193 | 96,744.0 | +0.34% |
| 2025-08-21 | $26.77 | $26.60 | $0.1685 | 27,268.0 | +0.11% |
| 2025-08-20 | $26.83 | $26.60 | $0.23 | 34,120.0 | -0.30% |
| 2025-08-19 | $26.90 | $26.68 | $0.2199 | 83,899.0 | +0.26% |
| 2025-08-18 | $26.76 | $26.56 | $0.2018 | 38,592.0 | +0.26% |
| 2025-08-15 | $26.71 | $26.50 | $0.2187 | 39,298.0 | +0.46% |
| 2025-08-14 | $26.61 | $26.37 | $0.241 | 51,628.0 | +0.79% |
| 2025-08-13 | $26.61 | $26.35 | $0.2615 | 20,843.0 | -0.68% |
| 2025-08-12 | $26.64 | $26.44 | $0.2039 | 24,157.0 | +1.30% |
| 2025-08-11 | $26.45 | $26.19 | $0.2627 | 29,213.0 | -0.80% |
| 2025-08-08 | $26.56 | $26.39 | $0.1731 | 15,041.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $27.00 | $26.81 | $0.19 | 278,397.0 | +0.45% |
| 2025-08 | $26.96 | $26.02 | $0.94 | 1,106,192.0 | +2.22% |
| 2025-07 | $27.48 | $26.09 | $1.39 | 1,188,903.0 | -0.85% |
| 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% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):