96.57
price up icon1.15%   1.10
after-market Handel nachbörslich: 96.56 -0.010 -0.01%
loading

VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $96.60 $95.29 $1.31 902,014.0 +1.15%
2025-07-01 $95.95 $93.60 $2.35 981,671.0 +1.79%
2025-06-30 $94.10 $93.45 $0.65 508,140.0 +0.15%
2025-06-27 $94.16 $93.04 $1.12 936,046.0 +0.62%
2025-06-26 $93.25 $92.71 $0.54 912,835.0 +0.75%
2025-06-25 $92.52 $91.95 $0.5693 686,315.0 -0.10%
2025-06-24 $92.58 $91.94 $0.63 1,112,220.0 +1.13%
2025-06-23 $91.50 $90.07 $1.43 851,423.0 +0.90%
2025-06-20 $91.45 $90.34 $1.11 998,310.0 -0.20%
2025-06-18 $91.45 $90.65 $0.80 1,008,801.0 -0.20%
2025-06-17 $91.81 $90.86 $0.9425 1,273,101.0 -1.31%
2025-06-16 $92.30 $91.31 $0.995 775,845.0 +1.30%
2025-06-13 $92.11 $90.86 $1.25 1,233,343.0 -1.75%
2025-06-12 $92.74 $92.00 $0.74 688,300.0 +0.09%
2025-06-11 $93.17 $92.12 $1.05 981,072.0 -0.48%
2025-06-10 $93.27 $92.08 $1.19 1,158,722.0 +1.12%
2025-06-09 $92.39 $91.47 $0.92 871,889.0 +0.90%
2025-06-06 $91.43 $90.89 $0.54 667,690.0 +1.00%
2025-06-05 $91.18 $90.06 $1.12 1,105,390.0 -0.62%
2025-06-04 $91.19 $90.47 $0.715 999,318.0 +0.41%
2025-06-03 $90.54 $88.97 $1.57 1,380,534.0 +0.98%

VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der VanEck Morningstar Wide Moat ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MOAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der VanEck Morningstar Wide Moat ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $96.60 $93.60 $3.00 2,785,699.0 +2.96%
2025-06 $94.16 $88.53 $5.63 19,056,367.0 +4.64%
2025-05 $91.49 $85.58 $5.91 15,439,849.0 +4.14%
2025-04 $88.62 $75.43 $13.19 26,770,723.0 -2.19%
2025-03 $92.85 $86.49 $6.36 17,366,285.0 -4.19%
2025-02 $95.02 $90.60 $4.42 15,735,995.0 -3.87%
2025-01 $96.97 $90.74 $6.23 16,785,714.0 +3.05%

VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $99.06 $92.00 $7.06 14,076,472.0 -6.03%
2024-11 $98.98 $94.11 $4.87 13,275,896.0 +4.42%
2024-10 $97.98 $94.24 $3.74 14,214,406.0 -2.76%
2024-09 $97.46 $92.12 $5.34 13,473,474.0 +1.71%
2024-08 $95.42 $86.97 $8.45 14,799,030.0 +4.43%
2024-07 $92.12 $85.67 $6.45 18,257,560.0 +5.39%
2024-06 $87.95 $85.16 $2.79 16,257,503.0 -0.02%
2024-05 $89.91 $84.87 $5.04 14,413,755.0 +1.40%
2024-04 $90.14 $83.63 $6.51 18,637,283.0 -4.97%
2024-03 $90.11 $86.21 $3.90 16,487,665.0 +3.63%
2024-02 $86.98 $83.23 $3.75 20,084,364.0 +4.13%
2024-01 $85.39 $82.06 $3.33 23,508,334.0 -1.84%

VanEck Morningstar Wide Moat ETF-Aktien (MOAT) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $85.39 $79.08 $6.31 24,969,476.0 +6.92%
2023-11 $79.42 $71.45 $7.97 22,102,163.0 +9.87%
2023-10 $76.64 $70.56 $6.08 23,023,172.0 -4.73%
2023-09 $80.87 $74.47 $6.40 15,013,244.0 -5.44%
2023-08 $82.98 $77.01 $5.97 19,377,428.0 -3.70%
2023-07 $83.87 $77.96 $5.91 18,186,820.0 +4.37%
2023-06 $80.88 $74.78 $6.10 17,909,385.0 +6.59%
2023-05 $76.17 $72.32 $3.85 14,318,124.0 +0.35%
2023-04 $74.60 $71.87 $2.73 13,210,690.0 +1.04%
2023-03 $73.87 $66.97 $6.90 12,710,769.0 +4.71%
2023-02 $76.64 $69.81 $6.83 9,735,495.0 -2.87%
2023-01 $72.79 $64.66 $8.13 9,958,018.0 +11.84%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Kapitalisierung:     |  Volumen (24h):