Holen Sie sich die Stockscreener-App
226.36
0.67%
1.5044
Handel nachbörslich:
226.14
-0.2155
-0.10%
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $226.4 | $225.1 | $1.31 | 5,235.0 | +0.67% |
| 2025-07-01 | $225.3 | $223.5 | $1.79 | 2,406.0 | +0.38% |
| 2025-06-30 | $224.0 | $223.4 | $0.6488 | 8,859.0 | +0.44% |
| 2025-06-27 | $223.7 | $221.9 | $1.77 | 16,009.0 | +0.41% |
| 2025-06-26 | $222.1 | $220.3 | $1.78 | 3,559.0 | +1.03% |
| 2025-06-25 | $220.6 | $219.9 | $0.6857 | 6,892.0 | -0.26% |
| 2025-06-24 | $220.7 | $219.3 | $1.43 | 14,609.0 | +1.14% |
| 2025-06-23 | $218.0 | $215.8 | $2.13 | 2,048.0 | +0.91% |
| 2025-06-20 | $217.7 | $215.8 | $1.87 | 11,808.0 | -0.46% |
| 2025-06-18 | $218.2 | $217.0 | $1.21 | 3,560.0 | +0.09% |
| 2025-06-17 | $218.1 | $216.8 | $1.28 | 1,685.0 | -0.81% |
| 2025-06-16 | $218.7 | $218.3 | $0.43 | 6,296.0 | +1.00% |
| 2025-06-13 | $218.0 | $216.2 | $1.78 | 6,791.0 | -1.30% |
| 2025-06-12 | $219.2 | $217.8 | $1.44 | 12,856.0 | +0.24% |
| 2025-06-11 | $220.1 | $218.5 | $1.65 | 4,995.0 | -0.32% |
| 2025-06-10 | $219.6 | $218.8 | $0.85 | 3,931.0 | +0.52% |
| 2025-06-09 | $218.7 | $218.3 | $0.42 | 4,745.0 | +0.24% |
| 2025-06-06 | $218.0 | $217.0 | $0.9772 | 2,596.0 | +1.22% |
| 2025-06-05 | $217.0 | $214.9 | $2.10 | 3,680.0 | -0.49% |
| 2025-06-04 | $216.9 | $216.2 | $0.7348 | 7,331.0 | -0.12% |
| 2025-06-03 | $216.7 | $214.4 | $2.33 | 6,300.0 | +0.91% |
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der FlexShares Morningstar US Market Factors Tilt Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TILT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der FlexShares Morningstar US Market Factors Tilt Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $226.4 | $223.5 | $2.87 | 12,876.0 | +1.05% |
| 2025-06 | $224.0 | $212.5 | $11.54 | 136,161.0 | +4.69% |
| 2025-05 | $217.1 | $203.1 | $13.94 | 276,324.0 | +5.69% |
| 2025-04 | $208.3 | $179.1 | $29.20 | 222,272.0 | -1.60% |
| 2025-03 | $216.8 | $201.4 | $15.45 | 207,589.0 | -5.81% |
| 2025-02 | $226.0 | $215.2 | $10.84 | 179,901.0 | -2.19% |
| 2025-01 | $225.8 | $213.0 | $12.82 | 229,724.0 | +3.41% |
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $227.4 | $215.3 | $12.12 | 342,035.0 | -4.28% |
| 2024-11 | $226.8 | $211.4 | $15.38 | 226,094.0 | +7.33% |
| 2024-10 | $217.1 | $202.0 | $15.16 | 144,624.0 | -0.86% |
| 2024-09 | $212.9 | $200.6 | $12.35 | 207,850.0 | +1.46% |
| 2024-08 | $210.0 | $192.1 | $17.93 | 223,113.0 | +1.32% |
| 2024-07 | $210.2 | $199.3 | $10.91 | 95,350.0 | +3.60% |
| 2024-06 | $201.2 | $195.6 | $5.64 | 444,435.0 | +1.27% |
| 2024-05 | $199.6 | $187.8 | $11.75 | 225,002.0 | +4.57% |
| 2024-04 | $198.1 | $185.7 | $12.39 | 188,901.0 | -4.87% |
| 2024-03 | $198.4 | $190.6 | $7.75 | 353,523.0 | +3.50% |
| 2024-02 | $191.7 | $182.8 | $8.91 | 187,608.0 | +4.93% |
| 2024-01 | $186.3 | $178.2 | $8.16 | 145,181.0 | +0.11% |
FlexShares Morningstar US Market Factors Tilt Index Fund-Aktien (TILT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $183.9 | $171.1 | $12.82 | 266,635.0 | +6.21% |
| 2023-11 | $172.5 | $157.2 | $15.31 | 189,199.0 | +9.34% |
| 2023-10 | $165.3 | $154.0 | $11.30 | 196,923.0 | -3.53% |
| 2023-09 | $172.9 | $161.0 | $11.91 | 181,319.0 | -5.20% |
| 2023-08 | $175.7 | $165.9 | $9.78 | 221,986.0 | -2.26% |
| 2023-07 | $175.8 | $165.1 | $10.72 | 134,494.0 | +4.29% |
| 2023-06 | $168.7 | $157.0 | $11.70 | 220,153.0 | +7.20% |
| 2023-05 | $159.6 | $152.9 | $6.66 | 208,687.0 | -0.27% |
| 2023-04 | $158.6 | $153.3 | $5.36 | 251,012.0 | +0.54% |
| 2023-03 | $160.2 | $147.6 | $12.62 | 184,091.0 | +0.08% |
| 2023-02 | $165.3 | $155.6 | $9.66 | 161,447.0 | -2.27% |
| 2023-01 | $160.4 | $147.3 | $13.03 | 208,755.0 | +7.91% |
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):