Holen Sie sich die Stockscreener-App
34.59
0.14%
-0.0497
Handel nachbörslich:
34.57
-0.0194
-0.06%
Mcelhenny Sheffield Managed Risk Etf-Aktien (MSMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $34.70 | $34.49 | $0.21 | 9,383.0 | -0.14% |
| 2026-04-02 | $34.69 | $34.51 | $0.1799 | 2,873.0 | -0.31% |
| 2026-04-01 | $34.98 | $34.75 | $0.2333 | 23,799.0 | +0.74% |
| 2026-03-31 | $34.58 | $33.64 | $0.94 | 12,516.0 | +2.41% |
| 2026-03-30 | $33.76 | $33.57 | $0.185 | 759.0 | -0.78% |
| 2026-03-27 | $34.18 | $33.94 | $0.2391 | 3,044.0 | -0.29% |
| 2026-03-26 | $34.33 | $33.99 | $0.34 | 2,943.0 | -0.86% |
| 2026-03-25 | $34.43 | $33.85 | $0.58 | 4,094.0 | +1.68% |
| 2026-03-24 | $33.86 | $33.67 | $0.1941 | 8,873.0 | -0.67% |
| 2026-03-23 | $34.11 | $34.00 | $0.1126 | 4,955.0 | +0.12% |
| 2026-03-20 | $34.22 | $33.91 | $0.31 | 2,157.0 | -1.00% |
| 2026-03-19 | $34.43 | $34.13 | $0.30 | 3,636.0 | -0.90% |
| 2026-03-18 | $34.83 | $34.61 | $0.215 | 3,001.0 | -1.87% |
| 2026-03-17 | $35.64 | $35.18 | $0.46 | 3,731.0 | +0.28% |
| 2026-03-16 | $35.34 | $34.98 | $0.355 | 8,373.0 | +0.28% |
| 2026-03-13 | $35.44 | $35.07 | $0.3685 | 10,323.0 | -0.62% |
| 2026-03-12 | $35.54 | $35.22 | $0.3224 | 14,488.0 | -1.37% |
| 2026-03-11 | $35.80 | $35.62 | $0.18 | 2,527.0 | -0.27% |
| 2026-03-10 | $36.06 | $35.83 | $0.23 | 3,438.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $34.98 | $34.49 | $0.49 | 45,438.0 | +0.29% |
| 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% |
0.43%
Kapitalisierung:
|
Volumen (24h):