Holen Sie sich die Stockscreener-App
27.32
0.24%
0.065
Morgan Dempsey Large Cap Value Etf-Aktien (MDLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $27.35 | $27.25 | $0.095 | 2,309.0 | +0.15% |
| 2025-07-02 | $27.27 | $27.10 | $0.17 | 12,780.0 | +0.11% |
| 2025-07-01 | $27.28 | $27.10 | $0.18 | 12,070.0 | +0.92% |
| 2025-06-30 | $26.97 | $26.84 | $0.131 | 2,500.0 | +0.68% |
| 2025-06-27 | $26.79 | $26.72 | $0.0699 | 1,418.0 | -0.71% |
| 2025-06-26 | $26.99 | $26.94 | $0.05 | 5,594.0 | +0.71% |
| 2025-06-25 | $26.83 | $26.79 | $0.0395 | 2,783.0 | -0.66% |
| 2025-06-24 | $27.05 | $26.93 | $0.1199 | 9,041.0 | +0.22% |
| 2025-06-23 | $26.91 | $26.80 | $0.1104 | 2,161.0 | +0.98% |
| 2025-06-20 | $26.72 | $26.65 | $0.0701 | 1,844.0 | +0.07% |
| 2025-06-18 | $26.70 | $26.63 | $0.0683 | 1,503.0 | -0.33% |
| 2025-06-17 | $26.83 | $26.66 | $0.17 | 8,058.0 | -0.43% |
| 2025-06-16 | $26.88 | $26.83 | $0.0451 | 302.0 | -0.03% |
| 2025-06-13 | $27.03 | $26.84 | $0.1873 | 4,708.0 | -0.58% |
| 2025-06-12 | $27.02 | $26.92 | $0.10 | 21,749.0 | +0.39% |
| 2025-06-11 | $26.91 | $26.84 | $0.069 | 1,849.0 | +0.05% |
| 2025-06-10 | $27.00 | $26.86 | $0.138 | 3,110.0 | +0.45% |
| 2025-06-09 | $26.89 | $26.70 | $0.1845 | 15,380.0 | +0.11% |
| 2025-06-06 | $26.73 | $26.64 | $0.0907 | 39,077.0 | +0.94% |
| 2025-06-05 | $26.59 | $26.44 | $0.1499 | 3,894.0 | -0.21% |
| 2025-06-04 | $26.59 | $26.54 | $0.0526 | 1,002.0 | -0.42% |
| 2025-06-03 | $26.65 | $26.65 | $0.00 | 3.00 | +0.45% |
Morgan Dempsey Large Cap Value Etf-Aktien (MDLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Morgan Dempsey Large Cap Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MDLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Morgan Dempsey Large Cap Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Morgan Dempsey Large Cap Value Etf-Aktien (MDLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $27.35 | $27.10 | $0.25 | 27,159.0 | +1.18% |
| 2025-06 | $27.05 | $26.41 | $0.6399 | 128,311.0 | +1.71% |
| 2025-05 | $26.77 | $25.98 | $0.79 | 213,340.0 | +1.36% |
| 2025-04 | $27.16 | $23.95 | $3.21 | 170,848.0 | -3.61% |
| 2025-03 | $27.83 | $26.67 | $1.16 | 114,625.0 | -1.98% |
| 2025-02 | $27.69 | $26.41 | $1.28 | 147,370.0 | +4.62% |
| 2025-01 | $26.78 | $25.35 | $1.43 | 326,690.0 | +2.50% |
Morgan Dempsey Large Cap Value Etf-Aktien (MDLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.39 | $25.47 | $1.92 | 385,488.0 | -6.92% |
| 2024-11 | $27.58 | $26.74 | $0.8376 | 129,167.0 | +2.15% |
| 2024-10 | $27.67 | $26.89 | $0.7787 | 241,493.0 | -1.33% |
| 2024-09 | $27.64 | $26.61 | $1.03 | 177,543.0 | +1.74% |
| 2024-08 | $26.89 | $25.43 | $1.47 | 84,825.0 | +3.07% |
| 2024-07 | $26.13 | $24.62 | $1.51 | 155,046.0 | +4.97% |
| 2024-06 | $25.37 | $24.66 | $0.71 | 88,539.0 | -1.62% |
| 2024-05 | $25.83 | $24.69 | $1.14 | 145,020.0 | +1.53% |
| 2024-04 | $25.46 | $24.43 | $1.03 | 177,522.0 | -2.18% |
| 2024-03 | $25.44 | $24.43 | $1.01 | 267,542.0 | +4.08% |
| 2024-02 | $24.63 | $23.90 | $0.7262 | 97,775.0 | +0.28% |
| 2024-01 | $24.64 | $23.79 | $0.85 | 548,278.0 | +1.12% |
Morgan Dempsey Large Cap Value Etf-Aktien (MDLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.34 | $23.63 | $0.7099 | 328,858.0 | +2.24% |
| 2023-11 | $23.69 | $22.41 | $1.28 | 303,854.0 | +5.10% |
| 2023-10 | $22.87 | $22.02 | $0.85 | 597,333.0 | +0.00% |
0.57%
0.09%
Kapitalisierung:
|
Volumen (24h):