Deutsche Märkte schließen in 3 Stunden 47 Minuten

Matthews Emerging Markets Equity Active ETF (MEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,67-0,03 (-0,09%)
Börsenschluss: 03:55PM EST
Zeitraum:
28. Feb. 2023 - 28. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 202428,7228,7228,6528,6728,676.300
26. Feb. 202428,6828,7228,6628,6928,694.000
23. Feb. 202428,7828,8628,6528,8128,8120.000
22. Feb. 202428,7628,8728,7628,8228,823.100
21. Feb. 202428,5628,5928,4528,5928,595.200
20. Feb. 202428,3528,4128,3528,3928,393.300
16. Feb. 202428,4828,5928,4228,4228,423.200
15. Feb. 202428,3528,3928,2328,3828,384.700
14. Feb. 202428,0728,1828,0728,1828,184.200
13. Feb. 202427,8427,8427,6727,7827,782.600
12. Feb. 202428,2828,3928,2028,2828,284.100
09. Feb. 202427,9528,1127,9528,0728,074.700
08. Feb. 202427,9527,9727,8527,9127,917.900
07. Feb. 202428,0928,0928,0328,0828,083.500
06. Feb. 202427,8827,8827,8027,8327,836.900
05. Feb. 202427,3427,5527,3427,5027,503.500
02. Feb. 202427,1727,3027,1027,2727,275.300
01. Feb. 202427,1627,3327,1627,3327,332.900
31. Jan. 202427,1727,2526,9327,0127,016.400
30. Jan. 202427,1627,2027,0427,1827,1813.100
29. Jan. 202427,3927,4527,3127,4527,453.100
26. Jan. 202427,5027,5427,4427,5027,505.500
25. Jan. 202427,3927,4427,3527,3927,391.600
24. Jan. 202427,5127,5127,3327,3327,337.700
23. Jan. 202427,1227,1927,0827,1927,195.400
22. Jan. 202427,1527,1527,0527,0627,064.100
19. Jan. 202427,0227,2527,0027,2527,252.500
18. Jan. 202426,8626,9926,8426,9926,992.700
17. Jan. 202426,7326,7426,6426,7226,725.200
16. Jan. 202427,5427,5427,1627,2627,263.800
12. Jan. 202427,7527,8127,7127,7527,7510.600
11. Jan. 202427,5027,7527,5027,7127,717.500
10. Jan. 202427,5927,6427,5327,5827,586.700
09. Jan. 202427,7327,7527,6327,6727,674.100
08. Jan. 202427,9128,0327,9128,0328,034.200
05. Jan. 202427,7427,9127,7427,8627,867.200
04. Jan. 202427,7927,8127,7327,7527,757.800
03. Jan. 202427,7327,9627,7327,8027,804.800
02. Jan. 202428,0228,0427,8327,9327,934.900
29. Dez. 202328,2628,3628,2428,2728,275.200
28. Dez. 202328,4628,4928,3228,4328,4321.200
27. Dez. 202328,2528,3128,1828,2628,2611.100
26. Dez. 202328,1828,2828,1228,2228,2211.200
22. Dez. 202327,9228,0827,9127,9527,9511.300
21. Dez. 202327,9628,0327,8428,0328,036.300
20. Dez. 202327,8627,9127,5827,5827,584.200
19. Dez. 202328,0228,1127,9528,0728,0717.900
18. Dez. 202327,7527,8727,6927,7527,7520.400
15. Dez. 202327,9527,9527,7227,7327,734.400
14. Dez. 202327,8529,1027,8527,9527,9526.700
14. Dez. 20230.003 Dividende
13. Dez. 202326,9428,6326,9327,5527,5545.100
12. Dez. 202326,9827,3026,9827,3027,3039.700
11. Dez. 202327,0427,1827,0327,1727,1712.600
08. Dez. 202326,9527,0026,9026,9926,991.300
07. Dez. 202326,7726,9026,7726,8826,8890.500
06. Dez. 202327,0027,0026,8026,8026,804.900
05. Dez. 202326,7026,8726,7026,8326,837.500
04. Dez. 202326,9627,0226,8726,9726,9687.300
01. Dez. 202326,8527,9026,5827,1227,124.200
30. Nov. 202326,8626,9226,8326,9126,912.900
29. Nov. 202326,8826,9126,7226,7726,774.300
28. Nov. 202326,9927,0026,9226,9426,943.700
27. Nov. 202326,7826,8926,7726,8526,859.600
24. Nov. 202327,0027,2526,9827,0127,012.500
22. Nov. 202326,8826,9126,8526,9126,911.000
21. Nov. 202327,0627,0626,8926,9326,934.300
20. Nov. 202327,0027,2027,0027,1627,1626.100
17. Nov. 202326,7526,9626,7526,9326,9351.700
16. Nov. 202326,6626,7326,6326,6426,647.200
15. Nov. 202326,8126,9826,8126,8426,844.300
14. Nov. 202326,5726,7426,5726,6926,697.400
13. Nov. 202325,8626,0825,8626,0326,033.400
10. Nov. 202325,8826,1325,8026,1226,1216.200
09. Nov. 202326,1226,1725,7925,8125,801.900
08. Nov. 202326,1626,1625,9926,0826,073.500
07. Nov. 202326,1226,1826,0626,1026,101.900
06. Nov. 202326,1826,2226,0626,1226,129.700
03. Nov. 202325,9826,1425,9726,0626,052.700
02. Nov. 202325,4425,6325,4425,6325,623.800
01. Nov. 202324,8425,0624,8425,0625,056.000
31. Okt. 202324,9424,9424,8224,9024,905.800
30. Okt. 202325,1725,1724,9325,0125,019.100
27. Okt. 202325,1625,2024,8524,9224,9210.100
26. Okt. 202324,9426,4924,8824,9824,983.400
25. Okt. 202325,3225,3225,1525,1825,184.300
24. Okt. 202325,4625,6325,4625,5625,5610.600
23. Okt. 202325,1425,4824,0125,2925,2812.200
20. Okt. 202325,4426,0825,0125,3825,3820.800
19. Okt. 202325,6426,0125,5425,5725,572.800
18. Okt. 202325,8125,8925,6625,7325,7310.700
17. Okt. 202325,9226,2125,9226,0926,096.800
16. Okt. 202325,9526,2025,9526,1626,154.100
13. Okt. 202326,2626,2725,5125,9825,97267.400
12. Okt. 202326,4526,4526,0626,0926,094.000
11. Okt. 202326,6126,6126,4526,5326,532.500
10. Okt. 202326,1826,4426,1826,3926,391.400
09. Okt. 202325,8026,0125,7025,9725,966.200
06. Okt. 202325,7326,1825,7126,0726,077.000
05. Okt. 202325,6725,7825,5725,7225,7212.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...