Holen Sie sich die Stockscreener-App
40.45
1.03%
-0.421
Lha Market State Tactical Beta Etf-Aktien (MSTB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $40.59 | $40.36 | $0.23 | 8,793.0 | -1.25% |
| 2025-11-03 | $40.93 | $40.78 | $0.15 | 9,847.0 | +0.11% |
| 2025-10-31 | $40.93 | $40.80 | $0.13 | 8,677.0 | +0.34% |
| 2025-10-30 | $41.05 | $40.69 | $0.36 | 6,646.0 | -0.99% |
| 2025-10-29 | $41.28 | $41.01 | $0.27 | 6,623.0 | +0.02% |
| 2025-10-28 | $41.22 | $41.02 | $0.1912 | 9,167.0 | +0.12% |
| 2025-10-27 | $41.04 | $40.91 | $0.13 | 8,547.0 | +1.11% |
| 2025-10-24 | $41.08 | $40.56 | $0.52 | 11,053.0 | +0.84% |
| 2025-10-23 | $41.13 | $40.11 | $1.02 | 13,655.0 | +0.67% |
| 2025-10-22 | $40.16 | $39.87 | $0.29 | 4,818.0 | -0.53% |
| 2025-10-21 | $40.31 | $40.18 | $0.13 | 11,566.0 | +0.15% |
| 2025-10-20 | $40.22 | $40.09 | $0.13 | 289,855.0 | +0.15% |
| 2025-10-17 | $41.16 | $40.08 | $1.08 | 5,691.0 | +0.18% |
| 2025-10-16 | $40.01 | $39.92 | $0.09 | 9,398.0 | +0.47% |
| 2025-10-15 | $40.12 | $39.67 | $0.45 | 14,310.0 | +0.40% |
| 2025-10-14 | $39.88 | $39.17 | $0.71 | 6,442.0 | +0.39% |
| 2025-10-13 | $39.56 | $39.04 | $0.52 | 12,526.0 | +1.11% |
| 2025-10-10 | $39.35 | $39.07 | $0.2782 | 1,273.0 | -2.54% |
| 2025-10-09 | $40.19 | $39.96 | $0.2305 | 15,643.0 | -0.27% |
| 2025-10-08 | $40.20 | $40.05 | $0.1514 | 3,723.0 | +0.57% |
| 2025-10-07 | $40.11 | $39.90 | $0.21 | 6,703.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $40.93 | $40.36 | $0.57 | 18,640.0 | -1.15% |
| 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% |
0.31%
Kapitalisierung:
|
Volumen (24h):