Holen Sie sich die Stockscreener-App
77.90
0.52%
0.40
Handel nachbörslich:
77.90
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $78.09 | $77.62 | $0.4695 | 105,601.0 | +0.52% |
| 2026-05-22 | $78.00 | $77.46 | $0.5429 | 67,062.0 | +0.13% |
| 2026-05-21 | $77.66 | $76.86 | $0.8049 | 51,098.0 | -0.18% |
| 2026-05-20 | $77.59 | $76.72 | $0.87 | 50,870.0 | +1.17% |
| 2026-05-19 | $77.03 | $76.41 | $0.6249 | 60,514.0 | -0.85% |
| 2026-05-18 | $77.59 | $76.77 | $0.82 | 48,494.0 | +0.16% |
| 2026-05-15 | $77.67 | $76.93 | $0.745 | 53,949.0 | -1.18% |
| 2026-05-14 | $78.19 | $77.18 | $1.01 | 67,015.0 | +0.92% |
| 2026-05-13 | $77.58 | $76.48 | $1.09 | 84,226.0 | +0.66% |
| 2026-05-12 | $76.92 | $76.20 | $0.7229 | 55,318.0 | -0.16% |
| 2026-05-11 | $77.38 | $76.78 | $0.5999 | 105,113.0 | -0.09% |
| 2026-05-08 | $77.11 | $76.55 | $0.56 | 46,014.0 | +0.95% |
| 2026-05-07 | $76.88 | $76.21 | $0.67 | 77,587.0 | +0.16% |
| 2026-05-06 | $76.30 | $75.49 | $0.81 | 82,959.0 | +1.75% |
| 2026-05-05 | $75.10 | $74.76 | $0.34 | 123,374.0 | +0.62% |
| 2026-05-04 | $74.85 | $74.11 | $0.74 | 81,762.0 | -0.41% |
| 2026-05-01 | $75.16 | $74.63 | $0.525 | 173,609.0 | +0.42% |
| 2026-04-30 | $74.58 | $73.39 | $1.19 | 57,568.0 | +0.53% |
| 2026-04-29 | $74.08 | $73.55 | $0.535 | 86,490.0 | +0.34% |
| 2026-04-28 | $73.94 | $73.51 | $0.435 | 69,188.0 | -0.65% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $78.19 | $74.11 | $4.08 | 1,440,166.0 | +4.63% |
| 2026-04 | $74.58 | $65.30 | $9.28 | 1,872,459.0 | +12.85% |
| 2026-03 | $70.00 | $63.76 | $6.24 | 2,630,429.0 | -4.93% |
| 2026-02 | $71.63 | $68.11 | $3.52 | 2,193,688.0 | -2.39% |
| 2026-01 | $72.84 | $69.75 | $3.09 | 2,507,999.0 | -0.95% |
Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $72.83 | $70.35 | $2.48 | 2,409,625.0 | +0.46% |
| 2025-11 | $73.20 | $68.44 | $4.76 | 2,062,520.0 | -0.94% |
| 2025-10 | $73.49 | $69.08 | $4.41 | 2,763,043.0 | +2.98% |
| 2025-09 | $70.90 | $66.03 | $4.87 | 2,401,679.0 | +4.77% |
| 2025-08 | $67.96 | $64.72 | $3.24 | 2,726,655.0 | +1.66% |
| 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% |
0.58%
Kapitalisierung:
|
Volumen (24h):