Name | Symbol | Markt | Aktientyp |
---|---|---|---|
VanEck Morningstar Wide Moat ETF | MOAT | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
86,94 | 86,91 | 87,23 | 86,74 |
MOAT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 86,20 | 87,23 | 84,87 | 85,83 | 732.559 | 0,9257 | 1,07% |
1 Monat | 88,19 | 88,65 | 83,63 | 85,56 | 855.370 | -1,06 | -1,21% |
3 Monate | 85,00 | 90,14 | 83,63 | 86,70 | 845.799 | 2,13 | 2,50% |
6 Monate | 74,83 | 90,14 | 73,47 | 83,88 | 993.531 | 12,30 | 16,43% |
1 Jahr | 73,50 | 90,14 | 70,555 | 80,90 | 926.961 | 13,63 | 18,54% |
3 Jahre | 72,84 | 90,14 | 57,27 | 75,50 | 675.988 | 14,29 | 19,61% |
5 Jahre | 48,14 | 90,14 | 35,00 | 69,22 | 569.261 | 38,99 | 80,98% |
MOAT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 86,74 | 0,59 | 0,68% | 86,59 | 86,78 | 86,42 | 677.041 |
04 Mai 2024 | 86,15 | 0,38 | 0,44% | 86,44 | 86,61 | 85,85 | 747.200 |
03 Mai 2024 | 85,77 | 0,55 | 0,65% | 85,65 | 85,93 | 84,97 | 702.080 |
02 Mai 2024 | 85,22 | -0,21 | -0,25% | 85,27 | 86,39 | 84,87 | 925.313 |
01 Mai 2024 | 85,43 | -1,06 | -1,23% | 86,20 | 86,38 | 85,41 | 615.283 |
30 Apr 2024 | 86,49 | 0,46 | 0,53% | 86,13 | 86,57 | 86,06 | 619.730 |
27 Apr 2024 | 86,03 | 0,56 | 0,66% | 85,78 | 86,345 | 85,65 | 523.953 |
26 Apr 2024 | 85,47 | -0,28 | -0,33% | 85,52 | 85,7483 | 84,82 | 883.721 |
25 Apr 2024 | 85,75 | 0,01 | 0,01% | 85,67 | 85,8499 | 85,2408 | 604.255 |
24 Apr 2024 | 85,74 | 0,76 | 0,89% | 85,17 | 85,91 | 85,08 | 724.714 |
23 Apr 2024 | 84,98 | 0,68 | 0,81% | 84,81 | 85,3951 | 84,31 | 1.475.020 |
20 Apr 2024 | 84,30 | 0,33 | 0,39% | 83,97 | 84,50 | 83,96 | 743.575 |
19 Apr 2024 | 83,97 | -0,14 | -0,17% | 83,94 | 84,51 | 83,63 | 875.928 |
18 Apr 2024 | 84,11 | -0,34 | -0,40% | 84,74 | 84,74 | 83,85 | 800.617 |
17 Apr 2024 | 84,45 | -0,36 | -0,42% | 84,75 | 84,94 | 84,18 | 1.438.085 |
16 Apr 2024 | 84,81 | -0,73 | -0,85% | 86,31 | 86,395 | 84,455 | 1.365.391 |
13 Apr 2024 | 85,54 | -1,51 | -1,73% | 86,41 | 86,58 | 85,25 | 928.615 |
12 Apr 2024 | 87,05 | 0,11 | 0,13% | 87,41 | 87,41 | 86,401 | 780.642 |
11 Apr 2024 | 86,94 | -1,71 | -1,93% | 87,53 | 87,5321 | 86,67 | 1.059.373 |
10 Apr 2024 | 88,65 | 0,68 | 0,77% | 88,19 | 88,65 | 87,89 | 741.762 |
09 Apr 2024 | 87,97 | 0,34 | 0,39% | 87,85 | 88,16 | 87,705 | 607.574 |