Holen Sie sich die Stockscreener-App
51.03
0.02%
0.0105
Handel nachbörslich:
51.03
-0.0005
-0.00%
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-25 | $51.06 | $51.01 | $0.05 | 86,625.0 | +0.02% |
| 2025-07-24 | $51.06 | $51.02 | $0.0367 | 69,857.0 | -0.03% |
| 2025-07-23 | $51.04 | $51.02 | $0.0183 | 11,767.0 | +0.04% |
| 2025-07-22 | $51.04 | $51.00 | $0.04 | 44,069.0 | -0.01% |
| 2025-07-21 | $51.03 | $50.99 | $0.04 | 78,035.0 | +0.08% |
| 2025-07-18 | $51.00 | $50.97 | $0.03 | 37,034.0 | +0.00% |
| 2025-07-17 | $50.99 | $50.94 | $0.0499 | 100,947.0 | +0.04% |
| 2025-07-16 | $50.96 | $50.92 | $0.04 | 20,877.0 | +0.02% |
| 2025-07-15 | $50.99 | $50.95 | $0.0407 | 45,048.0 | -0.02% |
| 2025-07-14 | $50.98 | $50.92 | $0.058 | 30,974.0 | +0.08% |
| 2025-07-11 | $50.95 | $50.91 | $0.035 | 18,917.0 | -0.04% |
| 2025-07-10 | $50.96 | $50.87 | $0.09 | 10,501.0 | +0.07% |
| 2025-07-09 | $50.93 | $50.87 | $0.06 | 23,860.0 | +0.12% |
| 2025-07-08 | $50.88 | $50.78 | $0.095 | 392,186.0 | +0.06% |
| 2025-07-07 | $50.90 | $50.77 | $0.125 | 407,042.0 | -0.20% |
| 2025-07-03 | $50.91 | $50.85 | $0.06 | 16,838.0 | +0.14% |
| 2025-07-02 | $50.84 | $50.77 | $0.0738 | 15,056.0 | +0.12% |
| 2025-07-01 | $50.82 | $50.73 | $0.09 | 30,513.0 | -0.42% |
| 2025-06-30 | $51.02 | $50.96 | $0.06 | 13,721.0 | +0.10% |
| 2025-06-27 | $51.29 | $50.88 | $0.415 | 71,484.0 | +0.18% |
| 2025-06-26 | $50.90 | $50.79 | $0.11 | 27,385.0 | -0.03% |
| 2025-06-25 | $50.88 | $50.80 | $0.0793 | 49,005.0 | +0.17% |
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pimco Senior Loan Active Exchangetraded Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LONZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pimco Senior Loan Active Exchangetraded Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $51.06 | $50.73 | $0.33 | 1,526,771.0 | +0.07% |
| 2025-06 | $51.29 | $50.50 | $0.79 | 751,205.0 | +0.29% |
| 2025-05 | $50.89 | $49.90 | $0.99 | 1,671,953.0 | +1.44% |
| 2025-04 | $50.24 | $47.79 | $2.45 | 6,801,784.0 | -0.53% |
| 2025-03 | $50.65 | $50.17 | $0.48 | 3,671,731.0 | -0.84% |
| 2025-02 | $51.07 | $50.42 | $0.65 | 2,719,707.0 | -0.65% |
| 2025-01 | $51.27 | $51.03 | $0.245 | 5,401,838.0 | +0.08% |
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.70 | $51.20 | $0.4999 | 3,503,022.0 | -0.25% |
| 2024-11 | $51.60 | $50.90 | $0.70 | 2,626,933.0 | +0.45% |
| 2024-10 | $51.51 | $50.75 | $0.76 | 1,901,168.0 | +0.43% |
| 2024-09 | $51.25 | $50.78 | $0.47 | 1,584,575.0 | +0.04% |
| 2024-08 | $51.17 | $50.25 | $0.92 | 1,149,106.0 | -0.16% |
| 2024-07 | $51.37 | $50.92 | $0.4499 | 3,968,636.0 | +0.09% |
| 2024-06 | $51.24 | $50.97 | $0.27 | 638,438.0 | -0.52% |
| 2024-05 | $51.46 | $50.85 | $0.61 | 1,083,036.0 | +0.42% |
| 2024-04 | $51.36 | $50.88 | $0.4791 | 812,052.0 | +0.11% |
| 2024-03 | $51.19 | $50.66 | $0.532 | 472,000.0 | +0.33% |
| 2024-02 | $51.05 | $50.14 | $0.91 | 695,366.0 | +0.55% |
| 2024-01 | $51.00 | $50.52 | $0.48 | 813,962.0 | +0.44% |
Pimco Senior Loan Active Exchangetraded Fund-Aktien (LONZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $50.86 | $49.89 | $0.969 | 1,729,772.0 | +0.34% |
| 2023-11 | $50.39 | $49.37 | $1.02 | 574,603.0 | +0.99% |
| 2023-10 | $50.25 | $49.64 | $0.61 | 417,531.0 | -0.96% |
| 2023-09 | $50.33 | $50.00 | $0.325 | 1,013,286.0 | -0.22% |
| 2023-08 | $50.45 | $49.76 | $0.69 | 2,363,121.0 | +0.35% |
| 2023-07 | $50.24 | $49.51 | $0.73 | 555,844.0 | +0.67% |
| 2023-06 | $49.91 | $48.85 | $1.06 | 680,740.0 | +1.34% |
| 2023-05 | $49.46 | $49.17 | $0.29 | 608,906.0 | -0.76% |
| 2023-04 | $49.69 | $49.05 | $0.64 | 237,581.0 | +0.29% |
| 2023-03 | $49.50 | $48.46 | $1.04 | 317,168.0 | +0.00% |
0.43%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):