Holen Sie sich die Stockscreener-App
20.63
0.24%
-0.0505
Handel nachbörslich:
20.63
0.0005
+0.00%
Flexshares Disciplined Duration Mbs Index Fund-Aktien (MBSD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $20.69 | $20.62 | $0.07 | 17,346.0 | -0.24% |
| 2025-08-13 | $20.69 | $20.67 | $0.02 | 4,232.0 | +0.19% |
| 2025-08-12 | $20.65 | $20.61 | $0.04 | 5,293.0 | -0.05% |
| 2025-08-11 | $20.65 | $20.60 | $0.05 | 8,554.0 | +0.15% |
| 2025-08-08 | $20.62 | $20.62 | $0.00 | 1,337.0 | -0.11% |
| 2025-08-07 | $20.68 | $20.64 | $0.04 | 15,373.0 | -0.09% |
| 2025-08-06 | $20.67 | $20.63 | $0.04 | 2,510.0 | -0.05% |
| 2025-08-05 | $20.67 | $20.66 | $0.015 | 7,798.0 | +0.19% |
| 2025-08-04 | $20.66 | $20.63 | $0.03 | 4,799.0 | -0.17% |
| 2025-08-01 | $20.66 | $20.62 | $0.0458 | 5,480.0 | +0.47% |
| 2025-07-31 | $20.60 | $20.56 | $0.037 | 16,346.0 | +0.11% |
| 2025-07-30 | $20.60 | $20.54 | $0.06 | 9,874.0 | -0.27% |
| 2025-07-29 | $20.62 | $20.54 | $0.0816 | 29,121.0 | +0.41% |
| 2025-07-28 | $20.53 | $20.49 | $0.0379 | 5,213.0 | -0.15% |
| 2025-07-25 | $20.55 | $20.50 | $0.0482 | 2,618.0 | +0.18% |
| 2025-07-24 | $20.53 | $20.49 | $0.0389 | 2,523.0 | -0.08% |
| 2025-07-23 | $20.53 | $20.52 | $0.005 | 109.0 | -0.25% |
| 2025-07-22 | $20.58 | $20.56 | $0.02 | 3,142.0 | +0.13% |
| 2025-07-21 | $20.55 | $20.54 | $0.01 | 2,480.0 | +0.22% |
| 2025-07-18 | $20.52 | $20.49 | $0.0321 | 4,774.0 | +0.12% |
| 2025-07-17 | $20.50 | $20.47 | $0.0295 | 2,990.0 | +0.02% |
| 2025-07-16 | $20.48 | $20.43 | $0.0468 | 7,520.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $20.69 | $20.60 | $0.09 | 90,068.0 | +0.30% |
| 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% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):