Motley Fool 100 Index ETF (TMFC)

TMFC
🏛️ Vereinigte Staaten →
70.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 44.87 44.88 44.49 44.65 0.1M
2023-12-28 44.95 44.98 44.83 44.88 0.1M
2023-12-27 44.82 44.86 44.68 44.86 0.0M
2023-12-26 44.66 44.84 44.66 44.76 0.0M
2023-12-22 44.74 44.82 44.50 44.64 0.0M
2023-12-21 44.60 44.71 44.34 44.69 0.0M
2023-12-20 44.83 45.00 44.22 44.24 0.1M
2023-12-19 44.61 44.81 44.59 44.80 0.0M
2023-12-18 44.34 44.72 44.34 44.66 0.1M
2023-12-15 44.14 44.35 44.05 44.22 0.0M
2023-12-14 44.39 44.39 43.81 44.05 0.1M
2023-12-13 43.87 44.23 43.77 44.19 0.1M
2023-12-12 43.50 43.83 43.41 43.83 0.0M
2023-12-11 43.53 43.58 43.28 43.58 0.0M
2023-12-08 43.21 43.61 43.11 43.58 0.1M
2023-12-07 43.10 43.40 43.06 43.35 0.0M
2023-12-06 43.36 43.36 42.78 42.79 0.0M
2023-12-05 42.66 43.16 42.66 43.08 0.0M
2023-12-04 42.85 42.85 42.48 42.81 0.0M
2023-12-01 43.00 43.25 42.83 43.21 0.1M
2023-11-30 43.19 43.20 42.77 43.10 0.0M
2023-11-29 43.43 43.50 43.06 43.09 0.0M
2023-11-28 43.03 43.28 42.98 43.15 0.1M
2023-11-27 43.02 43.28 43.02 43.10 0.0M
2023-11-24 43.16 43.16 43.03 43.11 0.0M
2023-11-22 43.16 43.40 43.05 43.16 0.0M
2023-11-21 43.00 43.00 42.79 42.94 0.0M
2023-11-20 42.65 43.17 42.65 43.11 0.1M
2023-11-17 42.64 42.70 42.50 42.63 0.0M
2023-11-16 42.46 42.69 42.41 42.66 0.1M
2023-11-15 42.65 42.67 42.40 42.50 0.0M
2023-11-14 42.31 42.60 42.30 42.49 0.1M
2023-11-13 41.69 41.79 41.50 41.67 0.1M
2023-11-10 41.08 41.79 41.08 41.76 0.0M
2023-11-09 41.37 41.46 40.96 41.00 0.0M
2023-11-08 41.18 41.32 41.08 41.31 0.0M
2023-11-07 40.85 41.27 40.83 41.18 0.0M
2023-11-06 40.71 40.79 40.54 40.79 0.0M
2023-11-03 40.27 40.69 40.27 40.60 0.0M
2023-11-02 39.99 40.17 39.90 40.17 0.0M
2023-11-01 38.92 39.56 38.92 39.52 0.1M
2023-10-31 38.65 38.89 38.47 38.87 0.0M
2023-10-30 38.30 38.75 38.30 38.65 0.0M
2023-10-27 38.24 38.43 37.95 38.10 0.0M
2023-10-26 38.58 38.58 37.83 37.94 0.0M
2023-10-25 39.28 39.34 38.69 38.76 0.1M
2023-10-24 39.49 39.62 39.21 39.56 0.0M
2023-10-23 38.90 39.47 38.76 39.24 0.0M
2023-10-20 39.54 39.64 39.07 39.09 0.0M
2023-10-19 40.13 40.19 39.62 39.70 0.0M
2023-10-18 40.33 40.51 39.86 39.96 0.0M
2023-10-17 40.34 40.78 40.20 40.58 0.0M
2023-10-16 40.48 40.85 40.48 40.80 0.1M
2023-10-13 40.78 40.96 40.20 40.35 0.0M
2023-10-12 40.94 41.12 40.50 40.77 0.1M
2023-10-11 40.68 40.87 40.53 40.87 0.0M
2023-10-10 40.48 40.85 40.40 40.56 0.1M
2023-10-09 39.88 40.45 39.83 40.36 0.0M
2023-10-06 39.54 40.34 39.26 40.23 0.0M
2023-10-05 39.54 39.70 39.17 39.63 0.5M
2023-10-04 39.12 39.59 39.07 39.49 0.2M
2023-10-03 39.47 39.54 38.86 38.96 0.1M
2023-10-02 39.30 39.79 39.28 39.67 0.0M
2023-09-29 39.71 39.78 39.21 39.30 0.0M
2023-09-28 38.92 39.49 38.88 39.30 0.0M
2023-09-27 39.13 39.20 38.68 39.01 0.0M
2023-09-26 39.44 39.44 38.97 39.06 0.0M
2023-09-25 39.33 39.69 39.32 39.66 0.0M
2023-09-22 39.70 39.92 39.44 39.46 0.0M
2023-09-21 39.90 39.96 39.56 39.56 0.1M
2023-09-20 40.92 40.94 40.27 40.27 0.0M
2023-09-19 40.80 40.90 40.53 40.82 0.0M
2023-09-18 40.80 41.03 40.80 40.90 0.0M
2023-09-15 41.29 41.36 40.82 40.85 0.0M
2023-09-14 41.36 41.56 41.22 41.47 0.2M
2023-09-13 41.10 41.35 40.96 41.23 0.0M
2023-09-12 41.37 41.40 40.99 41.07 0.0M
2023-09-11 41.35 41.60 41.23 41.58 0.0M
2023-09-08 41.02 41.25 40.99 41.08 0.0M
2023-09-07 40.69 41.00 40.57 40.96 0.0M
2023-09-06 41.44 41.44 40.99 41.16 0.0M
2023-09-05 41.40 41.69 41.37 41.58 0.0M
2023-09-01 41.76 41.84 41.39 41.55 0.0M
2023-08-31 41.55 41.82 41.53 41.53 0.1M
2023-08-30 41.37 41.61 41.24 41.55 0.0M
2023-08-29 40.46 41.30 40.45 41.24 0.0M
2023-08-28 40.39 40.57 40.21 40.50 0.0M
2023-08-25 40.16 40.41 39.69 40.32 0.0M
2023-08-24 41.09 41.20 39.99 40.01 0.0M
2023-08-23 40.27 40.81 40.27 40.64 0.0M
2023-08-22 40.52 40.52 40.02 40.13 0.0M
2023-08-21 39.83 40.21 39.72 40.13 0.0M
2023-08-18 39.33 39.74 39.24 39.58 0.0M
2023-08-17 40.29 40.29 39.67 39.70 0.0M
2023-08-16 40.30 40.61 40.07 40.07 0.1M
2023-08-15 40.82 40.91 40.41 40.49 0.0M
2023-08-14 40.30 40.86 40.30 40.85 0.0M
2023-08-11 40.45 40.56 40.29 40.43 0.0M
2023-08-10 40.90 41.23 40.48 40.62 0.0M
2023-08-09 41.18 41.18 40.49 40.55 0.0M
2023-08-08 41.13 41.13 40.75 41.03 0.1M
2023-08-07 41.13 41.33 41.00 41.33 0.0M
2023-08-04 41.39 41.66 40.95 40.99 0.0M
2023-08-03 41.06 41.37 40.96 41.25 0.0M
2023-08-02 41.80 41.80 41.09 41.22 0.0M
2023-08-01 42.10 42.15 41.94 42.08 0.0M
2023-07-31 42.22 42.31 42.02 42.17 0.1M
2023-07-28 41.90 42.23 41.83 42.11 0.0M
2023-07-27 42.27 42.31 41.38 41.50 0.0M
2023-07-26 41.78 41.89 41.54 41.74 0.0M
2023-07-25 41.69 41.91 41.64 41.74 0.1M
2023-07-24 41.43 41.63 41.38 41.53 0.0M
2023-07-21 41.82 41.82 41.34 41.38 0.0M
2023-07-20 42.09 42.14 41.43 41.52 0.1M
2023-07-19 42.45 42.53 42.19 42.27 0.1M
2023-07-18 41.94 42.38 41.76 42.28 0.0M
2023-07-17 41.73 41.98 41.63 41.89 0.1M
2023-07-14 41.68 41.98 41.52 41.57 0.1M
2023-07-13 41.20 41.60 41.20 41.53 0.0M
2023-07-12 40.90 41.11 40.76 40.92 0.2M
2023-07-11 40.37 40.52 40.14 40.52 0.1M
2023-07-10 40.31 40.31 40.00 40.23 0.1M
2023-07-07 40.55 40.75 40.32 40.32 0.1M
2023-07-06 40.50 40.58 40.21 40.54 0.1M
2023-07-05 40.61 40.94 40.61 40.80 0.1M
2023-07-03 40.80 40.83 40.63 40.78 0.1M
2023-06-30 40.57 40.83 40.53 40.74 0.1M
2023-06-29 40.14 40.22 39.99 40.17 0.1M
2023-06-28 39.90 40.30 39.87 40.03 0.2M
2023-06-27 39.63 40.08 39.56 40.00 0.1M
2023-06-26 40.03 40.11 39.44 39.47 0.1M
2023-06-23 39.88 40.16 39.83 40.00 0.0M
2023-06-22 39.64 40.20 39.64 40.20 0.0M
2023-06-21 40.22 40.22 39.68 39.84 0.0M
2023-06-20 40.04 40.33 39.94 40.25 0.0M
2023-06-16 40.67 40.67 40.25 40.25 0.0M
2023-06-15 39.89 40.60 39.75 40.49 0.1M
2023-06-14 39.79 40.03 39.50 39.95 0.0M
2023-06-13 39.79 39.88 39.58 39.74 0.0M
2023-06-12 39.29 39.61 39.12 39.57 0.1M
2023-06-09 39.11 39.34 38.89 39.04 0.0M
2023-06-08 38.57 38.93 38.51 38.90 0.0M
2023-06-07 39.12 39.25 38.42 38.47 0.0M
2023-06-06 39.07 39.12 38.93 39.06 0.0M
2023-06-05 39.07 39.34 38.96 39.08 0.0M
2023-06-02 38.94 39.10 38.77 39.04 0.2M
2023-06-01 38.21 38.76 38.05 38.63 0.0M
2023-05-31 38.23 38.33 38.02 38.20 0.0M
2023-05-30 38.56 38.67 38.21 38.36 0.0M
2023-05-26 37.59 38.23 37.59 38.18 0.0M
2023-05-25 37.29 37.56 37.21 37.48 0.0M
2023-05-24 36.65 36.85 36.58 36.73 0.0M
2023-05-23 37.26 37.32 36.88 36.88 0.0M
2023-05-22 37.24 37.49 37.24 37.39 0.0M
2023-05-19 37.49 37.51 37.26 37.33 0.0M
2023-05-18 36.88 37.47 36.88 37.42 0.0M
2023-05-17 36.59 36.93 36.50 36.90 0.0M
2023-05-16 36.24 36.58 36.24 36.43 0.0M
2023-05-15 36.38 36.40 36.19 36.37 0.0M
2023-05-12 36.61 36.61 36.09 36.32 0.0M
2023-05-11 36.36 36.51 36.28 36.45 0.0M
2023-05-10 36.23 36.43 36.02 36.38 0.0M
2023-05-09 36.12 36.15 36.01 36.03 0.0M
2023-05-08 36.00 36.22 35.99 36.17 0.0M
2023-05-05 35.77 36.16 35.74 36.07 0.0M
2023-05-04 35.32 35.48 35.20 35.32 0.0M
2023-05-03 35.81 35.95 35.45 35.49 0.0M
2023-05-02 36.03 36.03 35.54 35.73 0.0M
2023-05-01 36.02 36.20 35.97 36.06 0.0M
2023-04-28 35.80 36.00 35.71 36.00 0.0M
2023-04-27 35.37 35.89 35.30 35.85 0.0M
2023-04-26 35.13 35.28 34.85 34.97 0.0M
2023-04-25 35.32 35.32 34.85 34.85 0.0M
2023-04-24 35.43 35.54 35.20 35.41 0.0M
2023-04-21 35.37 35.52 35.30 35.43 0.1M
2023-04-20 35.40 35.66 35.29 35.43 0.0M
2023-04-19 35.48 35.73 35.46 35.65 0.0M
2023-04-18 35.81 35.85 35.57 35.65 0.0M
2023-04-17 35.50 35.62 35.38 35.58 0.0M
2023-04-14 35.55 35.76 35.35 35.62 0.0M
2023-04-13 35.06 35.64 35.06 35.59 0.0M
2023-04-12 35.26 35.42 34.86 34.86 0.0M
2023-04-11 35.21 35.25 35.05 35.06 0.0M
2023-04-10 35.12 35.30 34.87 35.28 0.0M
2023-04-06 34.89 35.42 34.89 35.41 0.0M
2023-04-05 35.30 35.30 34.91 35.06 0.0M
2023-04-04 35.53 35.60 35.21 35.37 0.0M
2023-04-03 35.26 35.45 35.14 35.38 0.2M
2023-03-31 34.86 35.44 34.81 35.43 0.2M
2023-03-30 34.71 34.79 34.58 34.76 0.0M
2023-03-29 34.40 34.53 34.29 34.48 0.0M
2023-03-28 34.19 34.21 33.83 33.98 0.0M
2023-03-27 34.44 34.50 34.15 34.18 0.0M
2023-03-24 34.05 34.32 33.99 34.27 0.0M
2023-03-23 34.39 34.67 34.04 34.27 0.0M
2023-03-22 34.41 34.85 34.01 34.01 0.0M
2023-03-21 34.14 34.44 34.07 34.44 0.0M
2023-03-20 33.78 33.92 33.59 33.92 0.0M
2023-03-17 33.94 34.10 33.66 33.79 0.0M
2023-03-16 33.12 33.98 33.12 33.95 0.0M
2023-03-15 32.69 33.24 32.69 33.09 0.0M
2023-03-14 32.82 33.17 32.82 33.04 0.0M
2023-03-13 32.00 32.75 31.95 32.41 0.0M
2023-03-10 32.63 32.68 32.14 32.21 0.0M
2023-03-09 33.34 33.60 32.63 32.66 0.0M
2023-03-08 33.20 33.41 33.11 33.33 0.0M
2023-03-07 33.64 33.75 33.22 33.22 0.0M
2023-03-06 33.66 34.04 33.66 33.72 0.0M
2023-03-03 33.03 33.57 33.03 33.50 0.0M
2023-03-02 32.37 32.88 32.37 32.81 0.0M
2023-03-01 32.86 32.86 32.56 32.60 0.0M
2023-02-28 32.86 33.13 32.86 32.89 0.0M
2023-02-27 33.08 33.22 32.91 33.00 0.0M
2023-02-24 32.71 32.84 32.56 32.74 0.0M
2023-02-23 33.37 33.37 32.81 33.24 0.0M
2023-02-22 33.02 33.28 32.94 32.94 0.0M
2023-02-21 33.36 33.49 33.02 33.03 0.0M
2023-02-17 33.82 33.82 33.51 33.76 0.0M
2023-02-16 34.19 34.54 34.04 34.04 0.0M
2023-02-15 34.27 34.61 34.19 34.60 0.0M
2023-02-14 34.28 34.50 33.97 34.40 0.0M
2023-02-13 33.94 34.27 33.85 34.23 0.0M
2023-02-10 33.79 33.88 33.56 33.77 0.0M
2023-02-09 34.77 34.77 33.85 33.97 0.0M
2023-02-08 34.61 34.71 34.25 34.28 0.0M
2023-02-07 34.08 34.81 34.08 34.81 0.0M
2023-02-06 34.36 34.36 34.00 34.16 0.0M
2023-02-03 34.30 34.97 34.29 34.45 0.0M
2023-02-02 34.52 35.06 34.50 34.87 0.0M
2023-02-01 33.30 34.00 33.11 33.82 0.0M
2023-01-31 32.78 33.31 32.78 33.31 0.0M
2023-01-30 33.05 33.25 32.76 32.76 0.0M
2023-01-27 33.00 33.65 33.00 33.39 0.0M
2023-01-26 32.84 33.09 32.67 33.09 0.0M
2023-01-25 32.20 32.57 31.94 32.55 0.0M
2023-01-24 32.46 32.74 32.46 32.65 0.0M
2023-01-23 32.18 32.80 32.13 32.68 0.0M
2023-01-20 31.55 32.16 31.50 32.10 0.0M
2023-01-19 31.38 31.55 31.29 31.34 0.0M
2023-01-18 32.27 32.35 31.60 31.61 0.0M
2023-01-17 31.97 32.15 31.91 31.98 0.0M
2023-01-13 31.56 32.01 31.44 31.94 0.0M
2023-01-12 31.84 31.96 31.44 31.78 0.0M
2023-01-11 31.32 31.72 31.30 31.61 0.0M
2023-01-10 30.79 31.15 30.77 31.05 0.0M
2023-01-09 30.95 31.41 30.89 30.89 0.0M
2023-01-06 30.14 30.82 29.93 30.65 0.0M
2023-01-05 30.22 30.29 29.98 29.98 0.0M
2023-01-04 30.49 30.69 30.24 30.43 0.0M
2023-01-03 30.71 30.71 30.12 30.31 0.0M