Holen Sie sich die Stockscreener-App
20.75
1.87%
-0.3943
Ark 21 Shares Blockchain And Digital Economy Innovation Etf-Aktien (ARKD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $20.75 | $20.75 | $0.00 | 7.00 | -1.87% |
| 2026-10-13 | $21.14 | $21.14 | $0.00 | 44.00 | -0.47% |
| 2026-10-12 | $21.24 | $21.24 | $0.00 | 7.00 | -1.23% |
| 2026-10-09 | $21.51 | $21.51 | $0.00 | 12.00 | +1.47% |
| 2026-10-08 | $21.20 | $21.20 | $0.00 | 14.00 | -0.57% |
| 2026-10-07 | $21.32 | $21.32 | $0.00 | 15.00 | -1.34% |
| 2026-10-06 | $21.61 | $21.61 | $0.00 | 14.00 | -1.61% |
| 2026-10-05 | $21.96 | $21.46 | $0.5016 | 602.0 | +1.97% |
| 2026-10-02 | $21.54 | $21.54 | $0.00 | 23.00 | +0.84% |
| 2026-10-01 | $21.36 | $21.36 | $0.00 | 62.00 | -0.49% |
| 2026-09-30 | $21.46 | $21.46 | $0.00 | 20.00 | -0.08% |
| 2026-09-29 | $21.48 | $21.38 | $0.1044 | 314.0 | +0.10% |
| 2026-09-28 | $21.46 | $21.46 | $0.00 | 33.00 | -1.11% |
| 2026-09-25 | $21.70 | $21.70 | $0.00 | 52.00 | -0.58% |
| 2026-09-24 | $21.82 | $21.82 | $0.00 | 14.00 | +1.33% |
| 2026-09-23 | $21.54 | $21.54 | $0.00 | 14.00 | -1.33% |
| 2026-09-22 | $21.83 | $21.83 | $0.00 | 19.00 | +0.64% |
| 2026-09-21 | $21.69 | $21.69 | $0.00 | 32.00 | +1.71% |
| 2026-09-18 | $21.32 | $21.32 | $0.00 | 13.00 | +0.88% |
| 2026-09-17 | $21.14 | $21.14 | $0.00 | 42.00 | +2.55% |
| 2026-09-16 | $20.61 | $20.61 | $0.00 | 20.00 | -0.29% |
| 2026-09-15 | $20.67 | $20.67 | $0.00 | 13.00 | -0.89% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf-Aktien (ARKD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ark 21 Shares Blockchain And Digital Economy Innovation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARKD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ark 21 Shares Blockchain And Digital Economy Innovation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ark 21 Shares Blockchain And Digital Economy Innovation Etf-Aktien (ARKD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $21.96 | $20.75 | $1.22 | 800.0 | -3.33% |
| 2026-09 | $21.83 | $20.60 | $1.22 | 1,341.0 | +2.27% |
| 2026-08 | $21.26 | $19.14 | $2.12 | 6,683.0 | +10.07% |
| 2026-07 | $20.79 | $18.95 | $1.84 | 5,425.0 | -6.32% |
| 2026-06 | $21.62 | $19.35 | $2.27 | 2,268.0 | -1.08% |
| 2026-05 | $20.57 | $19.33 | $1.24 | 7,595.0 | +4.24% |
| 2026-04 | $20.26 | $18.76 | $1.50 | 8,513.0 | +6.51% |
| 2026-03 | $19.57 | $18.00 | $1.57 | 6,406.0 | -3.93% |
| 2026-02 | $19.72 | $18.38 | $1.34 | 20,947.0 | -1.67% |
| 2026-01 | $21.13 | $19.61 | $1.52 | 55,707.0 | +0.00% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf-Aktien (ARKD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $65.16 | $55.00 | $10.16 | 125,577.0 | +0.24% |
| 2025-08 | $64.66 | $56.01 | $8.65 | 197,483.0 | -0.59% |
| 2025-07 | $63.18 | $51.03 | $12.15 | 139,388.0 | +13.41% |
| 2025-06 | $52.58 | $46.56 | $6.02 | 36,946.0 | +12.29% |
| 2025-05 | $50.00 | $38.88 | $11.12 | 72,526.0 | +17.21% |
| 2025-04 | $40.37 | $30.78 | $9.59 | 90,048.0 | +10.96% |
| 2025-03 | $43.65 | $34.98 | $8.67 | 159,620.0 | -12.49% |
| 2025-02 | $50.06 | $39.51 | $10.55 | 54,952.0 | -20.31% |
| 2025-01 | $53.35 | $44.68 | $8.67 | 67,645.0 | +9.56% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf-Aktien (ARKD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.50 | $46.89 | $11.61 | 100,682.0 | -10.82% |
| 2024-11 | $54.47 | $38.42 | $16.05 | 123,838.0 | +37.14% |
| 2024-10 | $41.85 | $35.78 | $6.07 | 38,640.0 | +3.44% |
| 2024-09 | $41.53 | $35.04 | $6.49 | 17,205.0 | -3.01% |
| 2024-08 | $41.92 | $33.07 | $8.85 | 29,177.0 | -7.44% |
| 2024-07 | $45.65 | $40.28 | $5.37 | 6,674.0 | +0.37% |
| 2024-06 | $46.94 | $40.96 | $5.98 | 9,041.0 | -4.99% |
| 2024-05 | $45.24 | $37.88 | $7.36 | 14,923.0 | +13.89% |
| 2024-04 | $47.10 | $38.82 | $8.28 | 38,715.0 | -17.57% |
| 2024-03 | $49.02 | $41.71 | $7.31 | 107,818.0 | +9.99% |
| 2024-02 | $44.21 | $30.27 | $13.94 | 62,898.0 | +39.38% |
| 2024-01 | $35.22 | $29.16 | $6.06 | 69,855.0 | -7.61% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):