Holen Sie sich die Stockscreener-App
38.42
0.09%
0.0361
Handel nachbörslich:
38.42
0.0042
+0.01%
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $38.42 | $38.33 | $0.0858 | 3,657.0 | +0.09% |
| 2025-08-13 | $38.38 | $38.26 | $0.1197 | 24,909.0 | +0.37% |
| 2025-08-12 | $38.28 | $38.15 | $0.13 | 8,900.0 | +0.89% |
| 2025-08-11 | $38.06 | $37.88 | $0.18 | 3,597.0 | -0.02% |
| 2025-08-08 | $38.05 | $37.91 | $0.14 | 585.0 | +0.26% |
| 2025-08-07 | $37.87 | $37.75 | $0.12 | 1,345.0 | -0.04% |
| 2025-08-06 | $37.93 | $37.82 | $0.11 | 6,376.0 | +0.05% |
| 2025-08-05 | $37.99 | $37.81 | $0.18 | 5,257.0 | -0.38% |
| 2025-08-04 | $37.96 | $37.35 | $0.6068 | 1,900.0 | +1.48% |
| 2025-08-01 | $37.42 | $37.33 | $0.0856 | 545.0 | -1.37% |
| 2025-07-31 | $38.53 | $37.92 | $0.61 | 2,446.0 | -0.58% |
| 2025-07-30 | $38.36 | $38.02 | $0.34 | 3,604.0 | -0.21% |
| 2025-07-29 | $38.28 | $38.20 | $0.08 | 4,916.0 | -0.28% |
| 2025-07-28 | $38.44 | $38.25 | $0.19 | 1,404.0 | -0.07% |
| 2025-07-25 | $38.40 | $38.24 | $0.16 | 2,147.0 | +0.57% |
| 2025-07-24 | $38.24 | $38.14 | $0.105 | 2,360.0 | +0.05% |
| 2025-07-23 | $38.12 | $38.07 | $0.0494 | 2,104.0 | +0.62% |
| 2025-07-22 | $37.88 | $37.74 | $0.1442 | 3,082.0 | -0.02% |
| 2025-07-21 | $38.00 | $37.89 | $0.11 | 25,501.0 | +0.26% |
| 2025-07-18 | $37.81 | $37.72 | $0.0949 | 11,890.0 | -0.01% |
| 2025-07-17 | $37.81 | $37.63 | $0.1802 | 4,874.0 | +0.59% |
| 2025-07-16 | $37.58 | $37.33 | $0.245 | 8,073.0 | +0.21% |
| 2025-07-15 | $37.59 | $37.49 | $0.0975 | 4,075.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $38.42 | $37.33 | $1.09 | 60,728.0 | +1.31% |
| 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% |
0.19%
0.14%
Kapitalisierung:
|
Volumen (24h):