Holen Sie sich die Stockscreener-App
40.91
0.53%
-0.22
Handel nachbörslich:
40.91
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $41.11 | $40.80 | $0.3083 | 9,442.0 | -0.53% |
| 2025-08-14 | $41.13 | $40.86 | $0.2705 | 9,614.0 | -0.35% |
| 2025-08-13 | $41.27 | $40.49 | $0.7834 | 9,726.0 | +1.86% |
| 2025-08-12 | $40.52 | $40.29 | $0.2295 | 2,808.0 | +1.50% |
| 2025-08-11 | $40.40 | $39.90 | $0.4999 | 11,420.0 | -0.45% |
| 2025-08-08 | $40.22 | $40.06 | $0.16 | 4,560.0 | +0.67% |
| 2025-08-07 | $39.91 | $39.68 | $0.2301 | 3,319.0 | -0.52% |
| 2025-08-06 | $40.11 | $39.63 | $0.4765 | 6,602.0 | +0.08% |
| 2025-08-05 | $40.04 | $39.81 | $0.23 | 7,678.0 | -0.14% |
| 2025-08-04 | $40.06 | $39.66 | $0.4048 | 3,770.0 | +1.22% |
| 2025-08-01 | $40.73 | $39.18 | $1.55 | 2,445.0 | -0.62% |
| 2025-07-31 | $40.08 | $39.83 | $0.2511 | 6,520.0 | -1.22% |
| 2025-07-30 | $40.70 | $40.25 | $0.45 | 4,931.0 | -0.69% |
| 2025-07-29 | $40.60 | $40.41 | $0.1904 | 9,667.0 | +0.03% |
| 2025-07-28 | $40.71 | $40.56 | $0.1535 | 4,131.0 | -0.34% |
| 2025-07-25 | $40.74 | $40.53 | $0.21 | 1,814.0 | +0.70% |
| 2025-07-24 | $40.86 | $40.44 | $0.4158 | 25,740.0 | -0.97% |
| 2025-07-23 | $40.84 | $40.74 | $0.0993 | 3,740.0 | +1.00% |
| 2025-07-22 | $40.44 | $40.13 | $0.31 | 9,091.0 | +1.53% |
| 2025-07-21 | $40.03 | $39.82 | $0.215 | 5,425.0 | -0.21% |
| 2025-07-18 | $39.94 | $39.60 | $0.34 | 17,146.0 | +0.09% |
| 2025-07-17 | $39.98 | $39.51 | $0.4725 | 11,222.0 | +0.40% |
| 2025-07-16 | $39.75 | $39.27 | $0.475 | 9,132.0 | +0.08% |
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Leadershares Alphafactor Tactical Focused Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LSAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Leadershares Alphafactor Tactical Focused Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $41.27 | $39.18 | $2.09 | 80,826.0 | +2.71% |
| 2025-07 | $40.86 | $38.95 | $1.91 | 177,248.0 | +0.62% |
| 2025-06 | $40.72 | $38.61 | $2.11 | 144,543.0 | -0.04% |
| 2025-05 | $41.50 | $38.24 | $3.26 | 172,342.0 | +3.16% |
| 2025-04 | $40.72 | $34.81 | $5.91 | 200,279.0 | -4.25% |
| 2025-03 | $40.96 | $38.00 | $2.96 | 291,019.0 | -1.66% |
| 2025-02 | $41.41 | $40.06 | $1.35 | 169,406.0 | -1.41% |
| 2025-01 | $41.84 | $39.36 | $2.48 | 187,547.0 | +2.85% |
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $43.67 | $39.93 | $3.74 | 287,244.0 | -7.78% |
| 2024-11 | $43.88 | $40.44 | $3.44 | 232,517.0 | +6.72% |
| 2024-10 | $42.00 | $40.77 | $1.23 | 180,946.0 | -2.35% |
| 2024-09 | $41.85 | $38.78 | $3.07 | 198,274.0 | +1.84% |
| 2024-08 | $40.99 | $37.71 | $3.28 | 480,442.0 | +2.87% |
| 2024-07 | $40.21 | $37.41 | $2.80 | 541,185.0 | +4.09% |
| 2024-06 | $38.59 | $37.14 | $1.45 | 201,315.0 | +0.64% |
| 2024-05 | $38.64 | $36.58 | $2.06 | 205,564.0 | +3.95% |
| 2024-04 | $38.75 | $36.18 | $2.57 | 339,304.0 | -5.69% |
| 2024-03 | $38.80 | $35.79 | $3.01 | 177,980.0 | +7.94% |
| 2024-02 | $35.96 | $34.44 | $1.52 | 286,195.0 | +3.66% |
| 2024-01 | $35.24 | $33.88 | $1.36 | 250,637.0 | +0.61% |
Leadershares Alphafactor Tactical Focused Etf-Aktien (LSAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $35.35 | $33.01 | $2.34 | 675,016.0 | +4.47% |
| 2023-11 | $33.50 | $31.80 | $1.70 | 2,096,647.0 | +1.76% |
| 2023-10 | $33.94 | $32.31 | $1.62 | 543,443.0 | +0.00% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):