Holen Sie sich die Stockscreener-App
37.12
0.02%
-0.0074
Handel nachbörslich:
37.12
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $37.35 | $37.12 | $0.23 | 5,140.0 | -0.02% |
| 2026-05-22 | $37.25 | $37.09 | $0.1599 | 48,752.0 | +0.56% |
| 2026-05-21 | $36.99 | $36.81 | $0.18 | 8,185.0 | -0.20% |
| 2026-05-20 | $37.06 | $36.89 | $0.17 | 4,929.0 | +0.40% |
| 2026-05-19 | $36.95 | $36.39 | $0.5599 | 10,776.0 | -0.17% |
| 2026-05-18 | $36.91 | $36.73 | $0.1778 | 15,216.0 | +0.34% |
| 2026-05-15 | $36.94 | $36.67 | $0.2699 | 5,725.0 | -0.75% |
| 2026-05-14 | $37.15 | $36.96 | $0.19 | 27,874.0 | +0.62% |
| 2026-05-13 | $36.94 | $36.65 | $0.294 | 11,066.0 | +0.32% |
| 2026-05-12 | $36.71 | $36.52 | $0.1878 | 5,452.0 | -0.21% |
| 2026-05-11 | $36.84 | $36.66 | $0.18 | 3,804.0 | +0.63% |
| 2026-05-08 | $36.59 | $36.38 | $0.21 | 48,017.0 | +0.97% |
| 2026-05-07 | $36.27 | $36.13 | $0.14 | 23,473.0 | -0.49% |
| 2026-05-06 | $36.39 | $36.18 | $0.21 | 49,604.0 | +0.72% |
| 2026-05-05 | $36.21 | $36.09 | $0.12 | 6,714.0 | +0.83% |
| 2026-05-04 | $36.03 | $35.74 | $0.29 | 9,588.0 | -0.46% |
| 2026-05-01 | $36.10 | $35.98 | $0.125 | 10,362.0 | +0.01% |
| 2026-04-30 | $36.06 | $35.81 | $0.2485 | 113,519.0 | +1.30% |
| 2026-04-29 | $35.56 | $35.39 | $0.17 | 2,338.0 | +0.52% |
| 2026-04-28 | $35.38 | $35.28 | $0.10 | 7,166.0 | -0.33% |
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mcelhenny Sheffield Managed Risk Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSMR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mcelhenny Sheffield Managed Risk Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $37.35 | $35.74 | $1.61 | 299,817.0 | +3.13% |
| 2026-04 | $36.06 | $34.30 | $1.76 | 287,389.0 | +4.36% |
| 2026-03 | $36.41 | $33.57 | $2.84 | 138,823.0 | -4.73% |
| 2026-02 | $36.43 | $34.72 | $1.71 | 258,547.0 | +2.13% |
| 2026-01 | $36.35 | $34.25 | $2.10 | 306,760.0 | +1.78% |
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.33 | $34.16 | $1.17 | 186,767.0 | -1.16% |
| 2025-11 | $35.31 | $33.71 | $1.60 | 163,143.0 | -0.43% |
| 2025-10 | $35.47 | $33.12 | $2.35 | 195,981.0 | +3.94% |
| 2025-09 | $33.83 | $31.92 | $1.91 | 114,504.0 | +4.97% |
| 2025-08 | $33.06 | $31.33 | $1.73 | 188,558.0 | +0.65% |
| 2025-07 | $32.52 | $30.85 | $1.67 | 396,265.0 | +3.50% |
| 2025-06 | $31.06 | $30.06 | $0.9993 | 186,330.0 | +1.93% |
| 2025-05 | $30.61 | $29.09 | $1.52 | 471,116.0 | +3.58% |
| 2025-04 | $29.72 | $28.18 | $1.54 | 565,201.0 | -1.38% |
| 2025-03 | $30.66 | $29.24 | $1.42 | 191,154.0 | -1.72% |
| 2025-02 | $31.58 | $29.71 | $1.87 | 522,033.0 | -2.10% |
| 2025-01 | $31.39 | $30.01 | $1.38 | 875,207.0 | +2.08% |
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.96 | $30.00 | $1.96 | 306,365.0 | -3.71% |
| 2024-11 | $31.62 | $29.48 | $2.14 | 95,966.0 | +5.66% |
| 2024-10 | $30.98 | $29.58 | $1.40 | 97,349.0 | -0.39% |
| 2024-09 | $29.87 | $28.20 | $1.67 | 133,160.0 | +0.39% |
| 2024-08 | $29.68 | $28.61 | $1.07 | 81,837.0 | +2.31% |
| 2024-07 | $28.99 | $27.92 | $1.07 | 103,437.0 | +3.57% |
| 2024-06 | $29.59 | $27.19 | $2.40 | 167,239.0 | +2.71% |
| 2024-05 | $29.22 | $26.69 | $2.53 | 303,092.0 | +2.34% |
| 2024-04 | $27.92 | $26.25 | $1.67 | 154,349.0 | -4.39% |
| 2024-03 | $27.86 | $26.99 | $0.87 | 125,987.0 | +2.44% |
| 2024-02 | $27.82 | $26.14 | $1.68 | 48,731.0 | +4.73% |
| 2024-01 | $26.39 | $24.95 | $1.44 | 173,318.0 | +2.00% |
0.58%
Kapitalisierung:
|
Volumen (24h):