Holen Sie sich die Stockscreener-App
25.79
0.31%
-0.12
Defiance Large Cap Ex Mag 7 Etf-Aktien (XMAG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $25.87 | $25.76 | $0.11 | 19,656.0 | -0.58% |
| 2026-09-08 | $26.05 | $25.86 | $0.19 | 58,485.0 | -0.33% |
| 2026-09-04 | $26.06 | $25.90 | $0.16 | 137,636.0 | -0.25% |
| 2026-09-03 | $26.06 | $25.79 | $0.27 | 37,819.0 | +0.87% |
| 2026-09-02 | $25.88 | $25.72 | $0.1562 | 30,798.0 | +0.53% |
| 2026-09-01 | $25.88 | $25.67 | $0.2117 | 69,222.0 | -1.27% |
| 2026-08-31 | $26.03 | $25.86 | $0.17 | 34,327.0 | -0.15% |
| 2026-08-28 | $26.22 | $26.00 | $0.22 | 77,758.0 | -0.36% |
| 2026-08-27 | $26.21 | $26.10 | $0.11 | 158,709.0 | -0.08% |
| 2026-08-26 | $26.26 | $26.11 | $0.1502 | 33,376.0 | -0.05% |
| 2026-08-25 | $26.21 | $26.09 | $0.12 | 48,633.0 | +0.35% |
| 2026-08-24 | $26.16 | $26.02 | $0.1351 | 48,314.0 | -0.50% |
| 2026-08-21 | $26.24 | $26.10 | $0.14 | 82,463.0 | +0.75% |
| 2026-08-20 | $26.91 | $26.02 | $0.89 | 64,916.0 | -0.76% |
| 2026-08-19 | $26.40 | $26.22 | $0.1795 | 75,498.0 | -0.01% |
| 2026-08-18 | $26.34 | $26.22 | $0.12 | 151,526.0 | -0.80% |
| 2026-08-17 | $26.57 | $26.45 | $0.12 | 56,587.0 | -0.38% |
| 2026-08-14 | $26.57 | $26.45 | $0.12 | 36,352.0 | +0.04% |
| 2026-08-13 | $26.92 | $26.45 | $0.4666 | 42,035.0 | +0.61% |
| 2026-08-12 | $26.46 | $26.29 | $0.1722 | 74,183.0 | +0.50% |
| 2026-08-11 | $26.30 | $26.18 | $0.12 | 73,572.0 | +0.28% |
Defiance Large Cap Ex Mag 7 Etf-Aktien (XMAG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Defiance Large Cap Ex Mag 7 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XMAG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Defiance Large Cap Ex Mag 7 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Defiance Large Cap Ex Mag 7 Etf-Aktien (XMAG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $26.06 | $25.67 | $0.39 | 353,616.0 | -1.04% |
| 2026-08 | $26.92 | $25.26 | $1.66 | 1,387,455.0 | +2.64% |
| 2026-07 | $26.10 | $25.00 | $1.10 | 2,127,422.0 | -2.76% |
| 2026-06 | $26.10 | $24.46 | $1.64 | 2,011,599.0 | +3.90% |
| 2026-05 | $25.18 | $23.84 | $1.34 | 545,588.0 | +4.68% |
| 2026-04 | $24.02 | $22.04 | $1.98 | 623,871.0 | +7.94% |
| 2026-03 | $23.38 | $21.62 | $1.76 | 1,684,405.0 | -4.91% |
| 2026-02 | $23.48 | $22.66 | $0.82 | 1,363,365.0 | +1.91% |
| 2026-01 | $23.19 | $22.43 | $0.758 | 1,946,488.0 | +1.57% |
Defiance Large Cap Ex Mag 7 Etf-Aktien (XMAG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.37 | $22.29 | $1.08 | 2,305,472.0 | +0.27% |
| 2025-11 | $23.44 | $21.57 | $1.87 | 1,051,666.0 | +1.19% |
| 2025-10 | $22.66 | $21.82 | $0.8387 | 824,991.0 | +0.87% |
| 2025-09 | $22.23 | $21.41 | $0.815 | 417,649.0 | +2.18% |
| 2025-08 | $21.78 | $20.86 | $0.9176 | 381,364.0 | +2.17% |
| 2025-07 | $21.62 | $21.00 | $0.6201 | 171,234.0 | +0.04% |
| 2025-06 | $21.21 | $20.15 | $1.06 | 253,155.0 | +4.17% |
| 2025-05 | $20.55 | $19.46 | $1.09 | 354,540.0 | +4.25% |
| 2025-04 | $19.82 | $17.07 | $2.75 | 645,010.0 | -0.86% |
| 2025-03 | $20.68 | $19.07 | $1.61 | 688,844.0 | -4.09% |
| 2025-02 | $20.97 | $20.19 | $0.78 | 871,686.0 | +0.05% |
| 2025-01 | $20.72 | $19.38 | $1.34 | 828,505.0 | +4.64% |
Defiance Large Cap Ex Mag 7 Etf-Aktien (XMAG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.90 | $19.45 | $1.45 | 327,528.0 | -5.16% |
| 2024-11 | $20.87 | $19.45 | $1.42 | 346,006.0 | +6.19% |
| 2024-10 | $20.14 | $19.54 | $0.60 | 363,463.0 | +0.00% |
0.49%
6.75%
Kapitalisierung:
|
Volumen (24h):