64.30
price up icon0.59%   0.38
pre-market  Vorhandelsmarkt:  64.37   0.07   +0.11%
loading

Motley Fool 100 Index ETF-Aktien (TMFC) Preisverlauf

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%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Kapitalisierung:     |  Volumen (24h):