Holen Sie sich die Stockscreener-App
64.30
0.59%
0.38
Vorhandelsmarkt:
64.31
0.01
+0.02%
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $64.30 | $63.91 | $0.395 | 117,145.0 | +0.59% |
| 2025-07-01 | $64.36 | $63.75 | $0.61 | 115,457.0 | -0.91% |
| 2025-06-30 | $64.61 | $64.17 | $0.44 | 200,485.0 | +0.55% |
| 2025-06-27 | $64.25 | $63.66 | $0.5831 | 129,144.0 | +0.63% |
| 2025-06-26 | $63.83 | $63.28 | $0.5431 | 175,088.0 | +0.79% |
| 2025-06-25 | $63.43 | $63.09 | $0.34 | 104,167.0 | +0.27% |
| 2025-06-24 | $63.22 | $62.69 | $0.5276 | 101,769.0 | +1.33% |
| 2025-06-23 | $62.26 | $61.37 | $0.89 | 83,813.0 | +1.29% |
| 2025-06-20 | $62.21 | $61.37 | $0.845 | 133,500.0 | -0.53% |
| 2025-06-18 | $62.30 | $61.67 | $0.635 | 115,687.0 | -0.13% |
| 2025-06-17 | $62.30 | $61.82 | $0.4799 | 125,457.0 | -0.93% |
| 2025-06-16 | $62.60 | $62.05 | $0.55 | 96,577.0 | +1.18% |
| 2025-06-13 | $62.20 | $61.53 | $0.6698 | 152,418.0 | -1.25% |
| 2025-06-12 | $62.56 | $62.16 | $0.40 | 101,731.0 | +0.21% |
| 2025-06-11 | $62.84 | $62.16 | $0.6793 | 100,863.0 | -0.38% |
| 2025-06-10 | $62.62 | $62.07 | $0.55 | 83,702.0 | +0.61% |
| 2025-06-09 | $62.32 | $62.03 | $0.29 | 118,443.0 | +0.10% |
| 2025-06-06 | $62.39 | $61.99 | $0.40 | 74,334.0 | +0.99% |
| 2025-06-05 | $62.42 | $61.36 | $1.06 | 140,113.0 | -0.85% |
| 2025-06-04 | $62.22 | $61.95 | $0.2623 | 121,568.0 | +0.19% |
| 2025-06-03 | $62.12 | $61.60 | $0.52 | 180,907.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $64.36 | $63.75 | $0.61 | 349,747.0 | -0.33% |
| 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% |
0.07%
Kapitalisierung:
|
Volumen (24h):