Holen Sie sich die Stockscreener-App
39.94
1.08%
-0.4357
Handel nachbörslich:
39.90
-0.0443
-0.11%
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $40.03 | $39.89 | $0.142 | 4,578.0 | -1.08% |
| 2025-12-11 | $40.42 | $40.12 | $0.2956 | 9,214.0 | +0.07% |
| 2025-12-10 | $40.40 | $39.94 | $0.46 | 19,496.0 | +0.85% |
| 2025-12-09 | $40.20 | $37.38 | $2.82 | 28,033.0 | -0.04% |
| 2025-12-08 | $40.18 | $39.98 | $0.2043 | 7,541.0 | -0.39% |
| 2025-12-05 | $40.30 | $39.77 | $0.53 | 13,672.0 | +0.22% |
| 2025-12-04 | $40.13 | $39.99 | $0.14 | 5,654.0 | +0.02% |
| 2025-12-03 | $40.19 | $39.90 | $0.291 | 55,163.0 | +0.35% |
| 2025-12-02 | $40.02 | $39.95 | $0.0725 | 9,276.0 | +0.31% |
| 2025-12-01 | $40.07 | $39.82 | $0.2494 | 5,823.0 | -0.61% |
| 2025-11-28 | $40.07 | $39.52 | $0.5483 | 10,093.0 | +0.37% |
| 2025-11-26 | $39.94 | $39.81 | $0.13 | 11,017.0 | +0.50% |
| 2025-11-25 | $39.72 | $39.29 | $0.4319 | 5,161.0 | +0.80% |
| 2025-11-24 | $39.42 | $39.23 | $0.19 | 7,291.0 | +0.94% |
| 2025-11-21 | $39.25 | $38.91 | $0.34 | 10,182.0 | +0.19% |
| 2025-11-20 | $40.05 | $38.91 | $1.14 | 7,073.0 | -1.29% |
| 2025-11-19 | $39.72 | $39.37 | $0.3494 | 4,225.0 | +0.05% |
| 2025-11-18 | $39.60 | $39.23 | $0.37 | 15,505.0 | -0.65% |
| 2025-11-17 | $39.97 | $39.60 | $0.373 | 28,738.0 | -0.55% |
| 2025-11-14 | $40.28 | $39.88 | $0.3971 | 5,820.0 | -0.14% |
| 2025-11-13 | $40.40 | $39.94 | $0.46 | 11,834.0 | -1.90% |
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lha Market State Tactical Beta Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSTB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lha Market State Tactical Beta Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $40.42 | $37.38 | $3.04 | 163,028.0 | -0.31% |
| 2025-11 | $40.93 | $38.91 | $2.02 | 208,402.0 | -1.86% |
| 2025-10 | $41.28 | $39.04 | $2.24 | 507,776.0 | +2.66% |
| 2025-09 | $39.77 | $38.22 | $1.55 | 752,523.0 | +3.41% |
| 2025-08 | $38.67 | $37.33 | $1.34 | 99,092.0 | +1.43% |
| 2025-07 | $38.53 | $37.15 | $1.38 | 105,715.0 | +1.84% |
| 2025-06 | $37.23 | $35.69 | $1.54 | 105,373.0 | +3.89% |
| 2025-05 | $36.14 | $34.11 | $2.03 | 147,924.0 | +4.95% |
| 2025-04 | $34.15 | $30.10 | $4.05 | 382,707.0 | +5.67% |
| 2025-03 | $34.32 | $32.03 | $2.29 | 280,882.0 | -5.64% |
| 2025-02 | $35.10 | $33.85 | $1.25 | 289,301.0 | -1.14% |
| 2025-01 | $35.16 | $33.40 | $1.76 | 188,692.0 | +2.48% |
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.44 | $33.34 | $2.10 | 285,752.0 | -1.92% |
| 2024-11 | $35.10 | $33.41 | $1.69 | 170,401.0 | +4.34% |
| 2024-10 | $37.79 | $33.54 | $4.25 | 283,463.0 | -1.38% |
| 2024-09 | $34.06 | $32.37 | $1.69 | 141,245.0 | +0.95% |
| 2024-08 | $33.90 | $30.30 | $3.60 | 344,831.0 | +2.21% |
| 2024-07 | $33.78 | $32.29 | $1.49 | 119,680.0 | +1.59% |
| 2024-06 | $32.73 | $31.17 | $1.56 | 151,125.0 | +3.91% |
| 2024-05 | $31.59 | $29.79 | $1.80 | 218,213.0 | +4.22% |
| 2024-04 | $31.79 | $30.00 | $1.79 | 186,744.0 | -5.17% |
| 2024-03 | $31.74 | $30.50 | $1.24 | 214,541.0 | +2.97% |
| 2024-02 | $30.73 | $29.41 | $1.32 | 129,915.0 | +5.15% |
| 2024-01 | $29.74 | $28.11 | $1.63 | 211,755.0 | +1.75% |
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.03 | $27.14 | $1.89 | 191,573.0 | +4.32% |
| 2023-11 | $27.61 | $25.33 | $2.28 | 244,231.0 | +8.56% |
| 2023-10 | $26.52 | $25.26 | $1.26 | 271,313.0 | +0.00% |
0.33%
Kapitalisierung:
|
Volumen (24h):