Holen Sie sich die Stockscreener-App
20.74
0.26%
-0.055
Handel nachbörslich:
20.74
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $20.78 | $20.74 | $0.04 | 8,808.0 | -0.26% |
| 2025-12-11 | $20.84 | $20.77 | $0.07 | 12,470.0 | +0.12% |
| 2025-12-10 | $20.81 | $20.71 | $0.10 | 29,393.0 | +0.17% |
| 2025-12-09 | $20.76 | $20.73 | $0.023 | 1,945.0 | +0.07% |
| 2025-12-08 | $20.80 | $20.72 | $0.08 | 11,245.0 | -0.43% |
| 2025-12-05 | $20.81 | $20.77 | $0.0443 | 25,373.0 | +0.17% |
| 2025-12-04 | $20.80 | $20.77 | $0.03 | 2,160.0 | -0.22% |
| 2025-12-03 | $20.84 | $20.80 | $0.0412 | 4,063.0 | +0.06% |
| 2025-12-02 | $20.81 | $20.77 | $0.045 | 5,846.0 | +0.20% |
| 2025-12-01 | $20.78 | $20.75 | $0.03 | 5,012.0 | -1.05% |
| 2025-11-28 | $21.00 | $20.98 | $0.02 | 2,431.0 | -0.07% |
| 2025-11-26 | $21.01 | $20.96 | $0.0539 | 3,254.0 | -0.02% |
| 2025-11-25 | $21.02 | $20.96 | $0.055 | 13,801.0 | +0.23% |
| 2025-11-24 | $20.97 | $20.94 | $0.03 | 5,909.0 | +0.10% |
| 2025-11-21 | $20.95 | $20.90 | $0.0491 | 13,628.0 | +0.27% |
| 2025-11-20 | $20.90 | $20.87 | $0.03 | 15,777.0 | +0.11% |
| 2025-11-19 | $20.88 | $20.86 | $0.025 | 5,458.0 | +0.07% |
| 2025-11-18 | $20.90 | $20.84 | $0.06 | 4,142.0 | -0.07% |
| 2025-11-17 | $20.88 | $20.85 | $0.0279 | 7,161.0 | +0.00% |
| 2025-11-14 | $20.91 | $20.85 | $0.06 | 13,387.0 | +0.00% |
| 2025-11-13 | $20.89 | $20.86 | $0.035 | 5,420.0 | -0.22% |
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares Disciplined Duration Mbs Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBSD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares Disciplined Duration Mbs Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.84 | $20.71 | $0.13 | 115,123.0 | -1.17% |
| 2025-11 | $21.02 | $20.79 | $0.23 | 143,619.0 | +0.26% |
| 2025-10 | $21.03 | $20.81 | $0.22 | 274,494.0 | +0.34% |
| 2025-09 | $21.10 | $20.63 | $0.47 | 165,747.0 | +0.52% |
| 2025-08 | $20.77 | $20.59 | $0.18 | 168,131.0 | +0.89% |
| 2025-07 | $20.64 | $20.43 | $0.2068 | 131,014.0 | -0.64% |
| 2025-06 | $20.70 | $20.32 | $0.3803 | 198,390.0 | +1.12% |
| 2025-05 | $20.61 | $20.25 | $0.355 | 247,658.0 | -1.02% |
| 2025-04 | $20.88 | $20.21 | $0.6699 | 705,063.0 | +0.16% |
| 2025-03 | $20.70 | $20.51 | $0.19 | 312,857.0 | -0.31% |
| 2025-02 | $20.71 | $20.21 | $0.50 | 421,552.0 | +1.87% |
| 2025-01 | $20.41 | $19.99 | $0.42 | 265,906.0 | +0.47% |
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.65 | $20.12 | $0.5289 | 535,674.0 | -1.81% |
| 2024-11 | $20.65 | $20.32 | $0.33 | 162,447.0 | +0.70% |
| 2024-10 | $21.00 | $20.43 | $0.5694 | 543,537.0 | -2.29% |
| 2024-09 | $21.24 | $20.83 | $0.41 | 379,803.0 | +0.58% |
| 2024-08 | $21.07 | $20.62 | $0.45 | 442,077.0 | +0.87% |
| 2024-07 | $20.70 | $20.12 | $0.575 | 185,274.0 | +1.93% |
| 2024-06 | $20.43 | $20.16 | $0.27 | 394,517.0 | +0.40% |
| 2024-05 | $20.36 | $19.93 | $0.43 | 272,538.0 | +1.23% |
| 2024-04 | $20.29 | $19.90 | $0.3873 | 168,622.0 | -2.04% |
| 2024-03 | $20.48 | $20.21 | $0.27 | 385,386.0 | +0.32% |
| 2024-02 | $20.64 | $20.18 | $0.465 | 178,933.0 | -1.41% |
| 2024-01 | $20.62 | $20.35 | $0.2699 | 245,204.0 | +0.19% |
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.64 | $20.11 | $0.53 | 264,982.0 | +1.93% |
| 2023-11 | $20.26 | $19.63 | $0.6235 | 400,147.0 | +2.96% |
| 2023-10 | $19.79 | $19.32 | $0.47 | 1,262,391.0 | -0.71% |
| 2023-09 | $20.16 | $19.70 | $0.465 | 521,733.0 | -2.52% |
| 2023-08 | $20.89 | $19.91 | $0.975 | 190,583.0 | -0.39% |
| 2023-07 | $20.48 | $20.05 | $0.43 | 160,310.0 | -0.32% |
| 2023-06 | $20.48 | $20.31 | $0.17 | 217,052.0 | -0.30% |
| 2023-05 | $20.71 | $20.25 | $0.46 | 174,010.0 | -0.89% |
| 2023-04 | $20.80 | $20.43 | $0.372 | 676,574.0 | -0.10% |
| 2023-03 | $20.80 | $20.52 | $0.28 | 58,653.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):