Deutsche Märkte schließen in 1 Stunde 35 Minute

Matthews Emerging Markets Equity Active ETF (MEM)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
26,43+0,21 (+0,81%)
Ab 09:37AM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202326,4326,4326,4326,4326,43203
28. Sept. 202326,1426,2526,1026,2226,2218.600
27. Sept. 202326,1626,1825,9626,0926,093.400
26. Sept. 202326,2226,2325,9626,0126,0113.900
25. Sept. 202326,3426,4426,3126,3526,354.700
22. Sept. 202326,7126,7726,5426,5626,566.200
21. Sept. 202326,5126,6726,4226,5226,5248.500
20. Sept. 202327,1227,2326,9726,9726,9714.700
19. Sept. 202327,0827,1426,8627,0827,084.100
18. Sept. 202327,2327,2827,1427,2127,216.900
15. Sept. 202327,5127,5127,2527,3327,3323.300
14. Sept. 202327,4527,5527,3327,4827,4815.800
13. Sept. 202327,3027,4227,2427,2727,2716.000
12. Sept. 202327,1827,3627,1827,2927,292.700
11. Sept. 202327,2527,2927,1827,2527,255.600
08. Sept. 202326,9627,0726,9226,9826,9827.600
07. Sept. 202327,1527,2226,9226,9426,9480.600
06. Sept. 202327,5027,5027,3627,3827,382.000
05. Sept. 202327,5527,6227,5527,5627,562.400
01. Sept. 202327,7727,8527,7627,7727,774.700
31. Aug. 202327,7127,7127,4827,5127,5124.500
30. Aug. 202327,8027,8727,7927,8627,863.600
29. Aug. 202327,6927,8727,5827,8227,826.100
28. Aug. 202327,5427,5427,4827,5227,522.100
25. Aug. 202327,1427,1726,6027,1627,1611.100
24. Aug. 202327,4327,4327,1827,2227,222.400
23. Aug. 202327,2727,4127,2727,3927,393.900
22. Aug. 202325,0026,9925,0026,9726,974.900
21. Aug. 202326,8026,9626,8026,9626,962.100
18. Aug. 202326,7426,9526,7426,8926,894.100
17. Aug. 202327,3927,3927,0027,0627,064.600
16. Aug. 202327,2227,2427,0727,0727,073.900
15. Aug. 202327,2227,3127,0527,2527,252.400
14. Aug. 202327,3727,5427,3727,5227,526.900
11. Aug. 202327,6827,7227,6127,6427,643.600
10. Aug. 202328,1528,2027,9628,0028,003.700
09. Aug. 202327,8428,0227,8427,9627,963.400
08. Aug. 202327,6327,9327,6327,9327,933.100
07. Aug. 202328,0528,1728,0528,1728,173.200
04. Aug. 202328,3628,3628,0928,0928,092.600
03. Aug. 202327,9828,0727,9828,0328,033.300
02. Aug. 202328,2328,2327,9027,9727,975.900
01. Aug. 202328,7428,7528,5728,6628,662.400
31. Juli 202328,9828,9928,8428,9728,974.400
28. Juli 202328,9229,0027,7928,9628,969.600
27. Juli 202328,6528,8928,4828,5128,514.900
26. Juli 202328,4228,8028,4228,7928,792.100
25. Juli 202328,6028,6428,6028,6028,607.200
24. Juli 202328,4528,5528,4428,4728,472.600
21. Juli 202328,3328,3628,1928,2328,237.200
20. Juli 202328,3128,3928,2128,2128,2112.000
19. Juli 202328,3628,5228,3628,4028,408.300
18. Juli 202328,4728,5328,4328,4928,498.500
17. Juli 202328,4428,5828,4428,5628,563.800
14. Juli 202328,5828,5828,4428,4828,4890.600
13. Juli 202328,6728,7128,4228,6728,6727.000
12. Juli 202328,3028,3528,2228,2828,282.600
11. Juli 202327,7227,8427,6927,8327,834.200
10. Juli 202327,6127,6127,5427,5427,541.300
07. Juli 202327,5827,7427,5827,6127,611.400
06. Juli 202327,2627,3727,2627,3327,331.400
05. Juli 202327,9928,0127,8627,9127,914.100
03. Juli 202327,9528,1827,9528,1328,134.200
30. Juni 202327,8127,9627,8127,8727,8713.300
29. Juni 202327,5827,7527,5827,7127,715.600
28. Juni 202327,7727,7727,1527,7127,714.400
27. Juni 202327,7527,9127,7327,8627,865.700
26. Juni 202327,5527,7427,5527,6527,656.700
23. Juni 202327,4527,5627,4527,5127,5110.100
22. Juni 202327,7328,1027,7327,8527,854.100
21. Juni 202327,9228,0227,9227,9327,932.900
20. Juni 202328,1528,3527,9027,9727,973.700
16. Juni 202328,3828,5528,3328,3628,363.300
15. Juni 202328,2228,5928,1828,3628,366.600
14. Juni 202328,1028,2128,1028,1328,1311.600
13. Juni 202328,0628,0627,9728,0128,011.900
12. Juni 202327,7627,8627,7327,8027,803.800
09. Juni 202327,7627,7727,7027,7427,744.100
08. Juni 202327,5627,6927,5627,5827,583.300
07. Juni 202327,5627,6527,5027,5327,533.600
06. Juni 202327,5627,6127,5127,5827,58403.400
05. Juni 202327,3327,3326,6727,2827,287.300
02. Juni 202327,4127,4527,3527,3827,386.000
01. Juni 202326,9027,0126,8326,9426,943.200
31. Mai 202326,5626,5926,3826,5926,594.200
30. Mai 202326,7526,8526,7426,8426,841.900
26. Mai 202327,1127,6727,0527,1227,125.800
25. Mai 202326,6226,7226,6226,6726,673.500
24. Mai 202326,5826,7426,5626,6026,603.700
23. Mai 202327,0427,0626,7526,7526,75939.600
22. Mai 202327,2327,2627,1727,1727,172.700
19. Mai 202327,1127,1327,0027,0727,075.200
18. Mai 202326,9227,5426,9227,0027,003.000
17. Mai 202326,8027,1026,5127,0327,0380.500
16. Mai 202326,8426,9126,7426,7426,743.000
15. Mai 202327,0127,0126,4426,9726,979.800
12. Mai 202326,5626,5626,4626,4626,462.600
11. Mai 202326,5226,5926,4226,5926,593.800
10. Mai 202326,7726,7726,0026,7626,765.000
09. Mai 202326,6326,7326,6326,6726,672.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...