Holen Sie sich die Stockscreener-App
582.43
0.53%
3.09
Handel nachbörslich:
585.23
2.80
+0.48%
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $583.9 | $580.5 | $3.36 | 391,584.0 | +0.53% |
| 2025-07-02 | $579.4 | $571.8 | $7.59 | 855,772.0 | +0.99% |
| 2025-07-01 | $577.6 | $564.3 | $13.30 | 1,025,844.0 | +1.27% |
| 2025-06-30 | $567.8 | $564.5 | $3.33 | 1,192,787.0 | -0.01% |
| 2025-06-27 | $570.2 | $563.3 | $6.91 | 981,519.0 | +0.22% |
| 2025-06-26 | $565.6 | $559.6 | $5.99 | 1,019,680.0 | +1.36% |
| 2025-06-25 | $562.5 | $556.8 | $5.68 | 643,339.0 | -0.81% |
| 2025-06-24 | $563.4 | $558.3 | $5.08 | 941,566.0 | +0.92% |
| 2025-06-23 | $557.6 | $547.0 | $10.51 | 782,375.0 | +0.90% |
| 2025-06-20 | $556.0 | $549.7 | $6.23 | 904,943.0 | -0.36% |
| 2025-06-18 | $558.5 | $551.4 | $7.11 | 582,133.0 | +0.38% |
| 2025-06-17 | $555.9 | $551.7 | $4.27 | 502,417.0 | -0.87% |
| 2025-06-16 | $559.8 | $554.0 | $5.80 | 1,416,287.0 | +1.14% |
| 2025-06-13 | $556.9 | $548.5 | $8.34 | 604,431.0 | -1.54% |
| 2025-06-12 | $559.2 | $554.3 | $4.95 | 703,660.0 | +0.09% |
| 2025-06-11 | $563.7 | $557.1 | $6.55 | 552,084.0 | -0.52% |
| 2025-06-10 | $563.7 | $559.7 | $4.04 | 600,481.0 | +0.32% |
| 2025-06-09 | $562.8 | $557.5 | $5.34 | 853,558.0 | +0.27% |
| 2025-06-06 | $559.4 | $555.9 | $3.55 | 651,280.0 | +0.99% |
| 2025-06-05 | $556.5 | $550.0 | $6.44 | 550,899.0 | -0.15% |
| 2025-06-04 | $556.9 | $553.7 | $3.25 | 440,554.0 | -0.23% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der S P Midcap 400 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der S P Midcap 400 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $583.9 | $564.3 | $19.53 | 2,664,784.0 | +2.82% |
| 2025-06 | $570.2 | $540.4 | $29.78 | 15,763,315.0 | +3.24% |
| 2025-05 | $565.0 | $519.8 | $45.21 | 15,914,990.0 | +5.36% |
| 2025-04 | $546.1 | $458.8 | $87.25 | 36,935,021.0 | -2.38% |
| 2025-03 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| 2025-02 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| 2025-01 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $616.7 | $562.8 | $53.92 | 16,640,818.0 | -7.73% |
| 2024-11 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| 2024-10 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| 2024-09 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| 2024-08 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| 2024-07 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| 2024-06 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| 2024-05 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| 2024-04 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| 2024-03 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| 2024-02 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| 2024-01 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $514.0 | $466.9 | $47.06 | 18,172,096.0 | +8.22% |
| 2023-11 | $471.1 | $428.9 | $42.16 | 19,153,197.0 | +8.39% |
| 2023-10 | $461.9 | $424.2 | $37.65 | 23,713,965.0 | -5.28% |
| 2023-09 | $489.2 | $450.1 | $39.12 | 18,854,986.0 | -5.57% |
| 2023-08 | $497.9 | $466.2 | $31.62 | 18,198,878.0 | -2.96% |
| 2023-07 | $500.8 | $466.3 | $34.50 | 14,534,910.0 | +4.06% |
| 2023-06 | $480.5 | $438.3 | $42.21 | 20,350,815.0 | +8.81% |
| 2023-05 | $458.3 | $437.5 | $20.84 | 17,674,694.0 | -3.21% |
| 2023-04 | $460.9 | $442.8 | $18.07 | 11,649,320.0 | -0.80% |
| 2023-03 | $484.2 | $428.3 | $55.89 | 24,320,400.0 | -3.44% |
| 2023-02 | $499.5 | $469.8 | $29.68 | 13,815,426.0 | -1.86% |
| 2023-01 | $483.8 | $437.7 | $46.15 | 12,360,323.0 | +9.25% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):