Holen Sie sich die Stockscreener-App
41.96
0.57%
-0.24
Handel nachbörslich:
41.96
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $42.42 | $41.79 | $0.63 | 31,632,573.0 | -0.57% |
| 2025-12-11 | $42.28 | $41.35 | $0.93 | 1,057,557.0 | +1.95% |
| 2025-12-10 | $41.73 | $40.73 | $0.995 | 1,653,997.0 | +1.38% |
| 2025-12-09 | $41.38 | $40.83 | $0.555 | 9,463.0 | -1.14% |
| 2025-12-08 | $41.30 | $40.88 | $0.42 | 12,572.0 | +1.28% |
| 2025-12-05 | $41.26 | $40.56 | $0.70 | 44,230.0 | -1.42% |
| 2025-12-04 | $41.48 | $40.56 | $0.9193 | 6,465.0 | +2.29% |
| 2025-12-03 | $40.44 | $39.82 | $0.6171 | 12,683.0 | +0.79% |
| 2025-12-02 | $40.24 | $40.08 | $0.16 | 6,611.0 | +1.27% |
| 2025-12-01 | $40.58 | $39.62 | $0.96 | 7,475.0 | -2.75% |
| 2025-11-28 | $40.83 | $40.53 | $0.30 | 7,725.0 | +0.55% |
| 2025-11-26 | $40.73 | $40.45 | $0.28 | 7,198.0 | +0.45% |
| 2025-11-25 | $40.39 | $39.68 | $0.71 | 11,260.0 | +1.29% |
| 2025-11-24 | $39.85 | $39.16 | $0.695 | 9,455.0 | +1.14% |
| 2025-11-21 | $39.55 | $38.84 | $0.7101 | 16,612.0 | +0.12% |
| 2025-11-20 | $41.08 | $39.29 | $1.79 | 19,319.0 | -1.95% |
| 2025-11-19 | $40.39 | $39.90 | $0.49 | 10,820.0 | -0.26% |
| 2025-11-18 | $40.43 | $39.75 | $0.68 | 28,023.0 | +0.05% |
| 2025-11-17 | $40.85 | $40.02 | $0.835 | 14,252.0 | -1.15% |
| 2025-11-14 | $41.01 | $39.98 | $1.02 | 38,289.0 | +0.18% |
| 2025-11-13 | $41.50 | $40.43 | $1.07 | 17,481.0 | -2.29% |
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Indxx Aerospace Defense Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MISL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Indxx Aerospace Defense Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $42.42 | $39.62 | $2.80 | 66,076,199.0 | +2.99% |
| 2025-11 | $43.15 | $38.84 | $4.31 | 357,924.0 | -5.40% |
| 2025-10 | $44.03 | $41.11 | $2.92 | 443,812.0 | +3.91% |
| 2025-09 | $41.45 | $38.17 | $3.28 | 472,726.0 | +5.76% |
| 2025-08 | $39.70 | $37.76 | $1.94 | 547,538.0 | +1.01% |
| 2025-07 | $39.81 | $36.62 | $3.19 | 599,737.0 | +3.85% |
| 2025-06 | $37.46 | $34.09 | $3.37 | 519,682.0 | +8.19% |
| 2025-05 | $34.74 | $31.72 | $3.02 | 718,275.0 | +8.90% |
| 2025-04 | $31.73 | $26.46 | $5.27 | 344,582.0 | +4.72% |
| 2025-03 | $31.35 | $29.34 | $2.01 | 328,949.0 | +0.28% |
| 2025-02 | $31.84 | $29.26 | $2.58 | 572,314.0 | -3.59% |
| 2025-01 | $32.93 | $30.17 | $2.76 | 851,419.0 | +2.91% |
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.48 | $30.03 | $2.45 | 328,134.0 | -5.50% |
| 2024-11 | $34.02 | $31.06 | $2.96 | 988,577.0 | +3.45% |
| 2024-10 | $33.10 | $31.26 | $1.84 | 596,502.0 | -1.42% |
| 2024-09 | $31.72 | $29.86 | $1.86 | 287,111.0 | +0.46% |
| 2024-08 | $31.62 | $28.36 | $3.26 | 475,347.0 | +3.81% |
| 2024-07 | $31.01 | $27.74 | $3.27 | 253,424.0 | +8.68% |
| 2024-06 | $28.78 | $27.66 | $1.12 | 171,611.0 | -2.35% |
| 2024-05 | $29.48 | $26.95 | $2.53 | 587,647.0 | +6.11% |
| 2024-04 | $27.34 | $26.06 | $1.28 | 386,367.0 | -0.66% |
| 2024-03 | $27.24 | $26.25 | $0.9902 | 222,851.0 | +3.31% |
| 2024-02 | $26.49 | $24.74 | $1.75 | 258,950.0 | +5.49% |
| 2024-01 | $25.74 | $24.42 | $1.32 | 302,950.0 | -1.98% |
Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.53 | $24.36 | $1.17 | 776,721.0 | +4.62% |
| 2023-11 | $24.35 | $22.81 | $1.54 | 249,237.0 | +7.00% |
| 2023-10 | $23.18 | $21.23 | $1.95 | 561,759.0 | +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):