Holen Sie sich die Stockscreener-App
10.72
0.28%
-0.03
Handel nachbörslich:
10.72
Vaneck Mortgage Reit Income Etf-Aktien (MORT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $10.85 | $10.72 | $0.13 | 548,362.0 | -0.28% |
| 2025-12-11 | $10.83 | $10.72 | $0.11 | 522,391.0 | -0.09% |
| 2025-12-10 | $10.81 | $10.67 | $0.14 | 1,532,152.0 | +0.84% |
| 2025-12-09 | $10.84 | $10.67 | $0.165 | 764,121.0 | -0.84% |
| 2025-12-08 | $10.88 | $10.75 | $0.1288 | 493,060.0 | -1.10% |
| 2025-12-05 | $10.91 | $10.80 | $0.11 | 318,337.0 | +0.74% |
| 2025-12-04 | $10.91 | $10.77 | $0.14 | 451,273.0 | -0.64% |
| 2025-12-03 | $10.88 | $10.79 | $0.089 | 454,105.0 | +0.83% |
| 2025-12-02 | $10.83 | $10.75 | $0.08 | 520,917.0 | -0.19% |
| 2025-12-01 | $10.83 | $10.73 | $0.10 | 706,103.0 | -0.28% |
| 2025-11-28 | $10.88 | $10.80 | $0.08 | 230,028.0 | +0.00% |
| 2025-11-26 | $10.91 | $10.72 | $0.19 | 534,076.0 | +1.03% |
| 2025-11-25 | $10.72 | $10.50 | $0.225 | 423,519.0 | +2.49% |
| 2025-11-24 | $10.50 | $10.39 | $0.105 | 556,375.0 | +0.00% |
| 2025-11-21 | $10.50 | $10.27 | $0.23 | 764,166.0 | +2.15% |
| 2025-11-20 | $10.40 | $10.24 | $0.16 | 652,523.0 | -0.49% |
| 2025-11-19 | $10.36 | $10.26 | $0.10 | 568,012.0 | -0.19% |
| 2025-11-18 | $10.33 | $10.23 | $0.10 | 534,824.0 | +0.29% |
| 2025-11-17 | $10.45 | $10.28 | $0.1785 | 688,097.0 | -1.25% |
| 2025-11-14 | $10.45 | $10.34 | $0.1082 | 353,279.0 | -0.29% |
| 2025-11-13 | $10.51 | $10.41 | $0.10 | 500,153.0 | -0.29% |
Vaneck Mortgage Reit Income Etf-Aktien (MORT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaneck Mortgage Reit Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MORT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaneck Mortgage Reit Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaneck Mortgage Reit Income Etf-Aktien (MORT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $10.91 | $10.67 | $0.24 | 6,859,183.0 | -1.02% |
| 2025-11 | $10.91 | $10.22 | $0.69 | 10,426,030.0 | +4.64% |
| 2025-10 | $10.67 | $10.20 | $0.475 | 13,966,457.0 | -3.90% |
| 2025-09 | $11.40 | $10.63 | $0.7672 | 11,766,920.0 | -2.00% |
| 2025-08 | $11.00 | $10.39 | $0.61 | 11,241,513.0 | +5.37% |
| 2025-07 | $10.83 | $10.26 | $0.5699 | 16,641,727.0 | -1.23% |
| 2025-06 | $10.59 | $9.97 | $0.6238 | 11,098,377.0 | +4.04% |
| 2025-05 | $10.63 | $9.80 | $0.829 | 7,773,803.0 | -0.98% |
| 2025-04 | $10.84 | $8.80 | $2.03 | 19,862,617.0 | -8.24% |
| 2025-03 | $11.75 | $10.88 | $0.87 | 10,373,185.0 | -5.26% |
| 2025-02 | $11.79 | $10.85 | $0.9401 | 5,816,773.0 | +6.22% |
| 2025-01 | $11.21 | $10.19 | $1.02 | 7,173,801.0 | +4.52% |
Vaneck Mortgage Reit Income Etf-Aktien (MORT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.50 | $10.35 | $1.15 | 7,179,480.0 | -8.90% |
| 2024-11 | $11.52 | $10.90 | $0.62 | 6,312,961.0 | +2.69% |
| 2024-10 | $11.79 | $11.06 | $0.73 | 6,200,112.0 | -7.54% |
| 2024-09 | $12.36 | $11.54 | $0.82 | 5,569,928.0 | +1.34% |
| 2024-08 | $11.93 | $10.76 | $1.17 | 6,224,554.0 | +2.14% |
| 2024-07 | $12.09 | $10.72 | $1.37 | 7,025,729.0 | +4.20% |
| 2024-06 | $11.36 | $10.88 | $0.4759 | 3,038,581.0 | +0.36% |
| 2024-05 | $11.61 | $10.72 | $0.885 | 5,062,558.0 | +4.21% |
| 2024-04 | $11.39 | $10.31 | $1.08 | 6,851,921.0 | -8.47% |
| 2024-03 | $11.70 | $11.00 | $0.695 | 5,850,083.0 | +4.56% |
| 2024-02 | $11.42 | $10.58 | $0.842 | 4,214,624.0 | -0.80% |
| 2024-01 | $12.00 | $11.27 | $0.73 | 4,967,005.0 | -4.65% |
Vaneck Mortgage Reit Income Etf-Aktien (MORT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.55 | $11.18 | $1.38 | 6,198,198.0 | +5.07% |
| 2023-11 | $11.30 | $9.74 | $1.56 | 2,449,144.0 | +14.21% |
| 2023-10 | $11.00 | $9.40 | $1.60 | 3,853,485.0 | -13.37% |
| 2023-09 | $12.23 | $11.12 | $1.11 | 2,318,456.0 | -4.77% |
| 2023-08 | $12.18 | $11.05 | $1.13 | 2,290,971.0 | -2.37% |
| 2023-07 | $12.51 | $11.09 | $1.42 | 3,212,325.0 | +1.83% |
| 2023-06 | $12.05 | $10.62 | $1.43 | 2,876,083.0 | +12.66% |
| 2023-05 | $11.03 | $10.12 | $0.91 | 2,938,237.0 | -3.09% |
| 2023-04 | $11.10 | $10.35 | $0.7549 | 5,398,433.0 | -2.65% |
| 2023-03 | $12.51 | $10.18 | $2.33 | 3,303,936.0 | -9.38% |
| 2023-02 | $14.06 | $12.45 | $1.61 | 1,791,386.0 | -8.11% |
| 2023-01 | $13.57 | $11.74 | $1.83 | 2,227,807.0 | +16.28% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):