Name | Symbol | Markt | Aktientyp |
---|---|---|---|
VanEck Morningstar SMID Moat ETF | SMOT | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
32,42 |
SMOT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 32,19 | 32,52 | 31,97 | 32,22 | 97.144 | 0,23 | 0,71% |
1 Monat | 32,65 | 32,70 | 31,29 | 31,95 | 68.093 | -0,23 | -0,70% |
3 Monate | 32,03 | 34,35 | 31,29 | 32,66 | 75.225 | 0,39 | 1,22% |
6 Monate | 26,90 | 34,35 | 26,7446 | 31,39 | 85.740 | 5,52 | 20,52% |
1 Jahr | 27,33 | 34,35 | 25,74 | 30,49 | 77.400 | 5,09 | 18,62% |
3 Jahre | 26,09 | 34,35 | 24,07 | 30,01 | 59.786 | 6,33 | 24,26% |
5 Jahre | 26,09 | 34,35 | 24,07 | 30,01 | 59.786 | 6,33 | 24,26% |
SMOT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 32,42 | 0,09 | 0,28% | 32,22 | 32,46 | 32,22 | 33.342 |
09 Mai 2024 | 32,33 | -0,05 | -0,14% | 32,16 | 32,33 | 32,16 | 190.667 |
08 Mai 2024 | 32,375 | 0,05 | 0,14% | 32,38 | 32,52 | 32,375 | 29.663 |
07 Mai 2024 | 32,33 | 0,31 | 0,97% | 32,26 | 32,35 | 32,2499 | 45.267 |
04 Mai 2024 | 32,02 | 0,23 | 0,72% | 32,19 | 32,26 | 31,97 | 186.780 |
03 Mai 2024 | 31,79 | 0,25 | 0,79% | 31,75 | 31,8101 | 31,41 | 46.689 |
02 Mai 2024 | 31,54 | -0,21 | -0,66% | 31,70 | 32,08 | 31,4491 | 179.176 |
01 Mai 2024 | 31,75 | -0,61 | -1,89% | 32,22 | 32,2699 | 31,75 | 55.609 |
30 Apr 2024 | 32,36 | 0,23 | 0,72% | 32,22 | 32,42 | 32,22 | 55.685 |
27 Apr 2024 | 32,13 | 0,07 | 0,22% | 32,19 | 32,2501 | 32,06 | 74.267 |
26 Apr 2024 | 32,06 | -0,09 | -0,28% | 31,86 | 32,13 | 31,71 | 34.658 |
25 Apr 2024 | 32,15 | 0,06 | 0,19% | 32,02 | 32,225 | 31,94 | 47.977 |
24 Apr 2024 | 32,09 | 0,39 | 1,23% | 31,77 | 32,1614 | 31,76 | 55.610 |
23 Apr 2024 | 31,70 | 0,31 | 0,99% | 31,59 | 31,88 | 31,474 | 22.286 |
20 Apr 2024 | 31,39 | 0,01 | 0,03% | 31,32 | 31,55 | 31,29 | 41.821 |
19 Apr 2024 | 31,38 | -0,13 | -0,41% | 31,52 | 31,71 | 31,325 | 27.021 |
18 Apr 2024 | 31,51 | -0,10 | -0,32% | 31,84 | 31,84 | 31,47 | 66.255 |
17 Apr 2024 | 31,61 | -0,22 | -0,69% | 31,76 | 31,76 | 31,50 | 66.299 |
16 Apr 2024 | 31,83 | -0,45 | -1,39% | 32,48 | 32,60 | 31,71 | 68.435 |
13 Apr 2024 | 32,28 | -0,59 | -1,79% | 32,65 | 32,70 | 32,18 | 34.351 |
12 Apr 2024 | 32,87 | -0,01 | -0,03% | 33,01 | 33,01 | 32,58 | 36.842 |
11 Apr 2024 | 32,88 | -0,68 | -2,01% | 32,92 | 33,1184 | 32,77 | 89.327 |