Holen Sie sich die Stockscreener-App
5.91
0.24%
-0.014
Handel nachbörslich:
5.91
Total Return Securities Fund-Aktien (SWZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $5.94 | $5.90 | $0.0398 | 30,222.0 | -0.24% |
| 2025-10-31 | $5.93 | $5.89 | $0.045 | 15,708.0 | -0.27% |
| 2025-10-30 | $5.96 | $5.85 | $0.105 | 93,533.0 | +0.85% |
| 2025-10-29 | $5.99 | $5.88 | $0.11 | 67,386.0 | -1.26% |
| 2025-10-28 | $6.02 | $5.93 | $0.0905 | 61,894.0 | -1.24% |
| 2025-10-27 | $6.07 | $6.03 | $0.04 | 23,294.0 | +0.17% |
| 2025-10-24 | $6.08 | $6.03 | $0.05 | 7,832.0 | -0.33% |
| 2025-10-23 | $6.06 | $6.02 | $0.0447 | 10,041.0 | +0.00% |
| 2025-10-22 | $6.05 | $5.98 | $0.07 | 13,178.0 | +0.33% |
| 2025-10-21 | $6.04 | $5.98 | $0.0648 | 38,230.0 | +0.67% |
| 2025-10-20 | $6.02 | $5.98 | $0.038 | 73,751.0 | +0.17% |
| 2025-10-17 | $6.02 | $5.93 | $0.09 | 41,036.0 | +0.50% |
| 2025-10-16 | $5.99 | $5.92 | $0.0666 | 192,235.0 | +0.17% |
| 2025-10-15 | $5.95 | $5.86 | $0.09 | 27,408.0 | +0.68% |
| 2025-10-14 | $5.97 | $5.86 | $0.11 | 42,671.0 | +0.51% |
| 2025-10-13 | $5.94 | $5.85 | $0.09 | 20,990.0 | +0.34% |
| 2025-10-10 | $6.03 | $5.84 | $0.19 | 125,328.0 | -1.35% |
| 2025-10-09 | $5.98 | $5.93 | $0.05 | 43,769.0 | -0.67% |
| 2025-10-08 | $6.02 | $5.97 | $0.05 | 112,212.0 | -0.17% |
| 2025-10-07 | $6.04 | $5.97 | $0.0674 | 54,795.0 | -1.24% |
Total Return Securities Fund-Aktien (SWZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Total Return Securities Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SWZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Total Return Securities Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Total Return Securities Fund-Aktien (SWZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $5.94 | $5.90 | $0.0398 | 60,444.0 | -0.24% |
| 2025-10 | $6.11 | $5.84 | $0.27 | 1,174,701.0 | -2.57% |
| 2025-09 | $6.18 | $5.99 | $0.1899 | 522,835.0 | +0.66% |
| 2025-08 | $6.22 | $6.00 | $0.22 | 2,020,738.0 | -1.95% |
| 2025-07 | $6.43 | $6.15 | $0.28 | 1,112,029.0 | -2.84% |
| 2025-06 | $6.41 | $6.24 | $0.165 | 465,833.0 | +0.32% |
| 2025-05 | $6.42 | $6.23 | $0.19 | 1,499,896.0 | +0.64% |
| 2025-04 | $9.43 | $6.01 | $3.42 | 2,827,419.0 | -31.89% |
| 2025-03 | $9.29 | $8.80 | $0.49 | 785,303.0 | +3.02% |
| 2025-02 | $9.11 | $8.60 | $0.5104 | 593,852.0 | +3.23% |
| 2025-01 | $8.82 | $7.53 | $1.29 | 1,558,504.0 | +15.75% |
Total Return Securities Fund-Aktien (SWZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.98 | $7.49 | $0.49 | 482,846.0 | -3.93% |
| 2024-11 | $8.44 | $7.68 | $0.7567 | 564,982.0 | -2.84% |
| 2024-10 | $8.97 | $8.08 | $0.89 | 535,038.0 | -9.39% |
| 2024-09 | $9.14 | $8.59 | $0.55 | 401,068.0 | +0.22% |
| 2024-08 | $8.95 | $8.28 | $0.67 | 522,430.0 | +4.81% |
| 2024-07 | $8.58 | $8.00 | $0.58 | 355,996.0 | +5.58% |
| 2024-06 | $8.38 | $7.55 | $0.8295 | 389,925.0 | +0.25% |
| 2024-05 | $8.08 | $7.53 | $0.55 | 421,021.0 | +6.34% |
| 2024-04 | $7.99 | $7.49 | $0.50 | 349,794.0 | -4.54% |
| 2024-03 | $8.08 | $7.78 | $0.30 | 265,394.0 | +0.89% |
| 2024-02 | $8.12 | $7.77 | $0.35 | 305,992.0 | -2.12% |
| 2024-01 | $8.28 | $7.82 | $0.46 | 281,309.0 | -2.07% |
Total Return Securities Fund-Aktien (SWZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.28 | $7.73 | $0.55 | 371,128.0 | +6.01% |
| 2023-11 | $7.75 | $7.17 | $0.5755 | 272,985.0 | +8.33% |
| 2023-10 | $7.66 | $7.12 | $0.54 | 509,756.0 | -6.54% |
| 2023-09 | $8.21 | $7.33 | $0.88 | 415,781.0 | -6.03% |
| 2023-08 | $8.53 | $7.96 | $0.57 | 803,852.0 | -4.80% |
| 2023-07 | $8.57 | $8.04 | $0.5203 | 160,284.0 | +3.89% |
| 2023-06 | $8.35 | $8.02 | $0.33 | 320,770.0 | +1.79% |
| 2023-05 | $8.44 | $8.06 | $0.38 | 511,395.0 | -2.82% |
| 2023-04 | $8.40 | $7.92 | $0.4801 | 562,293.0 | +4.79% |
| 2023-03 | $7.95 | $7.44 | $0.5099 | 536,089.0 | +2.45% |
| 2023-02 | $8.21 | $7.64 | $0.57 | 383,902.0 | -5.15% |
| 2023-01 | $8.21 | $7.56 | $0.65 | 306,458.0 | +7.94% |
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):