Holen Sie sich die Stockscreener-App
67.48
0.25%
-0.17
Handel nachbörslich:
67.48
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $67.85 | $67.33 | $0.515 | 167,610.0 | -0.25% |
| 2025-08-14 | $67.78 | $67.40 | $0.3752 | 88,136.0 | +0.27% |
| 2025-08-13 | $67.84 | $67.34 | $0.50 | 135,156.0 | -0.06% |
| 2025-08-12 | $67.52 | $66.79 | $0.7357 | 161,462.0 | +1.03% |
| 2025-08-11 | $67.23 | $66.71 | $0.52 | 122,764.0 | -0.15% |
| 2025-08-08 | $66.95 | $66.53 | $0.419 | 169,797.0 | +0.97% |
| 2025-08-07 | $66.84 | $65.87 | $0.971 | 206,151.0 | -0.27% |
| 2025-08-06 | $66.50 | $65.56 | $0.94 | 121,999.0 | +1.40% |
| 2025-08-05 | $66.19 | $65.53 | $0.6567 | 166,154.0 | -0.80% |
| 2025-08-04 | $66.08 | $65.45 | $0.63 | 135,185.0 | +1.69% |
| 2025-08-01 | $65.64 | $64.72 | $0.915 | 163,956.0 | -1.89% |
| 2025-07-31 | $67.36 | $66.17 | $1.19 | 149,162.0 | +0.00% |
| 2025-07-30 | $66.47 | $65.89 | $0.58 | 127,504.0 | +0.15% |
| 2025-07-29 | $66.71 | $66.09 | $0.62 | 151,074.0 | -0.53% |
| 2025-07-28 | $66.54 | $66.31 | $0.2304 | 173,166.0 | +0.33% |
| 2025-07-25 | $66.37 | $66.06 | $0.304 | 60,320.0 | +0.49% |
| 2025-07-24 | $66.11 | $65.84 | $0.2751 | 95,507.0 | +0.18% |
| 2025-07-23 | $65.81 | $65.61 | $0.20 | 47,182.0 | +0.73% |
| 2025-07-22 | $65.68 | $65.06 | $0.62 | 102,960.0 | -0.37% |
| 2025-07-21 | $65.80 | $65.37 | $0.43 | 129,550.0 | +0.48% |
| 2025-07-18 | $65.36 | $65.08 | $0.28 | 82,058.0 | +0.11% |
| 2025-07-17 | $65.24 | $64.85 | $0.3908 | 132,329.0 | +0.48% |
| 2025-07-16 | $64.90 | $64.29 | $0.6099 | 210,677.0 | +0.32% |
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Motley Fool 100 Index ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TMFC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Motley Fool 100 Index ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $67.85 | $64.72 | $3.13 | 1,805,980.0 | +1.90% |
| 2025-07 | $67.36 | $63.75 | $3.61 | 2,689,659.0 | +2.65% |
| 2025-06 | $64.61 | $60.84 | $3.77 | 2,409,658.0 | +5.39% |
| 2025-05 | $61.87 | $56.75 | $5.12 | 2,747,202.0 | +8.11% |
| 2025-04 | $56.82 | $47.79 | $9.03 | 4,944,149.0 | +1.80% |
| 2025-03 | $60.26 | $54.22 | $6.04 | 3,054,043.0 | -7.24% |
| 2025-02 | $62.56 | $58.72 | $3.84 | 2,471,164.0 | -2.01% |
| 2025-01 | $62.22 | $58.56 | $3.66 | 3,349,390.0 | +1.78% |
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $62.69 | $59.53 | $3.16 | 2,996,038.0 | +0.70% |
| 2024-11 | $60.07 | $56.11 | $3.96 | 2,065,566.0 | +6.90% |
| 2024-10 | $57.99 | $55.16 | $2.83 | 1,984,790.0 | -0.23% |
| 2024-09 | $56.63 | $52.30 | $4.33 | 2,139,691.0 | +2.33% |
| 2024-08 | $55.38 | $48.50 | $6.88 | 2,814,217.0 | +2.61% |
| 2024-07 | $56.37 | $51.90 | $4.47 | 1,778,471.0 | -0.46% |
| 2024-06 | $54.67 | $50.30 | $4.37 | 1,130,677.0 | +6.45% |
| 2024-05 | $51.32 | $47.34 | $3.98 | 1,495,624.0 | +6.26% |
| 2024-04 | $49.89 | $46.56 | $3.33 | 966,228.0 | -4.09% |
| 2024-03 | $50.16 | $47.93 | $2.23 | 1,008,681.0 | +1.70% |
| 2024-02 | $49.07 | $46.00 | $3.07 | 1,583,772.0 | +6.60% |
| 2024-01 | $47.02 | $43.45 | $3.57 | 1,284,471.0 | +2.48% |
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.00 | $42.48 | $2.52 | 1,079,830.0 | +3.60% |
| 2023-11 | $43.50 | $38.92 | $4.58 | 915,733.0 | +10.88% |
| 2023-10 | $41.12 | $37.83 | $3.29 | 1,601,295.0 | -1.09% |
| 2023-09 | $41.84 | $38.68 | $3.16 | 800,112.0 | -5.37% |
| 2023-08 | $42.15 | $39.24 | $2.91 | 978,735.0 | -1.52% |
| 2023-07 | $42.52 | $40.00 | $2.52 | 1,361,746.0 | +3.51% |
| 2023-06 | $40.83 | $38.05 | $2.78 | 1,345,839.0 | +6.65% |
| 2023-05 | $38.67 | $35.20 | $3.47 | 415,358.0 | +6.11% |
| 2023-04 | $36.00 | $34.85 | $1.15 | 531,654.0 | +1.61% |
| 2023-03 | $35.44 | $31.95 | $3.49 | 510,393.0 | +7.72% |
| 2023-02 | $35.06 | $32.56 | $2.50 | 428,301.0 | -1.26% |
| 2023-01 | $33.65 | $29.93 | $3.72 | 412,882.0 | +9.39% |
0.12%
0.59%
Kapitalisierung:
|
Volumen (24h):