582.49
price down icon0.94%   -5.54
pre-market  Vorhandelsmarkt:  584.05   1.56   +0.27%
loading

S P Midcap 400 Etf-Aktien (MDY) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $586.5 $582.3 $4.17 543,513.0 -0.94%
2025-07-23 $588.4 $586.6 $1.81 250,801.0 +0.82%
2025-07-22 $584.2 $576.9 $7.29 949,623.0 +1.29%
2025-07-21 $581.3 $575.5 $5.81 574,588.0 -0.62%
2025-07-18 $582.5 $577.2 $5.26 754,518.0 -0.09%
2025-07-17 $581.0 $573.1 $7.93 903,001.0 +1.09%
2025-07-16 $574.4 $565.4 $8.98 714,053.0 +0.47%
2025-07-15 $583.6 $570.8 $12.80 462,759.0 -1.75%
2025-07-14 $581.6 $577.5 $4.01 402,517.0 +0.34%
2025-07-11 $581.5 $578.3 $3.18 636,989.0 -0.88%
2025-07-10 $587.8 $580.8 $7.05 830,468.0 +0.47%
2025-07-09 $582.1 $577.5 $4.65 472,372.0 +0.42%
2025-07-08 $582.1 $577.2 $4.89 679,879.0 +0.42%
2025-07-07 $583.1 $573.3 $9.83 601,494.0 -0.96%
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%

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 $588.4 $564.3 $24.06 11,593,288.0 +2.83%
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%
exchange_traded_fund VTV
$179.89
price down icon 0.38%
exchange_traded_fund VUG
$452.27
price up icon 0.42%
exchange_traded_fund IJH
$63.80
price down icon 0.93%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.85
price up icon 0.29%
exchange_traded_fund QQQ
$565.01
price up icon 0.21%
Kapitalisierung:     |  Volumen (24h):