Holen Sie sich die Stockscreener-App
8.18
6.23%
0.48
Breakwave Dry Bulk Shipping Etf-Aktien (BDRY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $8.20 | $8.01 | $0.1881 | 354,274.0 | +6.23% |
| 2025-10-09 | $7.70 | $7.65 | $0.05 | 71,867.0 | +1.32% |
| 2025-10-08 | $7.80 | $7.60 | $0.20 | 83,076.0 | -5.00% |
| 2025-10-07 | $8.01 | $7.89 | $0.12 | 40,499.0 | +1.70% |
| 2025-10-06 | $7.90 | $7.75 | $0.1499 | 45,275.0 | +1.89% |
| 2025-10-03 | $7.82 | $7.70 | $0.12 | 45,267.0 | -0.77% |
| 2025-10-02 | $7.79 | $7.67 | $0.1192 | 53,223.0 | +2.64% |
| 2025-10-01 | $7.65 | $7.41 | $0.24 | 163,190.0 | +0.93% |
| 2025-09-30 | $7.69 | $7.46 | $0.23 | 249,448.0 | -3.35% |
| 2025-09-29 | $7.95 | $7.74 | $0.205 | 275,655.0 | -3.48% |
| 2025-09-26 | $8.10 | $8.03 | $0.07 | 75,106.0 | -1.83% |
| 2025-09-25 | $8.29 | $8.09 | $0.20 | 62,770.0 | -2.15% |
| 2025-09-24 | $8.41 | $8.30 | $0.11 | 241,847.0 | +1.58% |
| 2025-09-23 | $8.31 | $8.20 | $0.11 | 227,495.0 | +2.36% |
| 2025-09-22 | $8.15 | $8.03 | $0.1266 | 70,055.0 | -1.23% |
| 2025-09-19 | $8.25 | $8.15 | $0.10 | 60,233.0 | -0.49% |
| 2025-09-18 | $8.26 | $8.19 | $0.07 | 106,578.0 | +0.74% |
| 2025-09-17 | $8.18 | $8.06 | $0.12 | 70,547.0 | +1.24% |
| 2025-09-16 | $8.13 | $7.98 | $0.15 | 109,348.0 | -2.07% |
| 2025-09-15 | $8.24 | $8.12 | $0.1195 | 192,630.0 | +1.36% |
| 2025-09-12 | $8.29 | $8.09 | $0.195 | 1,148,025.0 | -0.18% |
Breakwave Dry Bulk Shipping Etf-Aktien (BDRY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Breakwave Dry Bulk Shipping Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BDRY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Breakwave Dry Bulk Shipping Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Breakwave Dry Bulk Shipping Etf-Aktien (BDRY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $8.20 | $7.41 | $0.79 | 1,210,945.0 | +8.92% |
| 2025-09 | $8.54 | $7.46 | $1.08 | 6,289,935.0 | -10.27% |
| 2025-08 | $8.66 | $7.26 | $1.40 | 4,083,733.0 | +13.11% |
| 2025-07 | $7.74 | $5.51 | $2.23 | 7,523,928.0 | +33.33% |
| 2025-06 | $5.89 | $5.10 | $0.79 | 2,322,892.0 | +6.94% |
| 2025-05 | $5.95 | $5.03 | $0.92 | 2,831,118.0 | -9.97% |
| 2025-04 | $6.55 | $5.11 | $1.44 | 3,962,932.0 | -7.76% |
| 2025-03 | $7.20 | $6.00 | $1.20 | 3,682,873.0 | -2.34% |
| 2025-02 | $6.48 | $5.40 | $1.08 | 4,541,322.0 | +10.92% |
| 2025-01 | $6.97 | $5.06 | $1.91 | 6,165,805.0 | -5.10% |
Breakwave Dry Bulk Shipping Etf-Aktien (BDRY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.69 | $5.71 | $0.98 | 3,186,986.0 | -10.98% |
| 2024-11 | $8.65 | $6.51 | $2.14 | 2,038,825.0 | -11.10% |
| 2024-10 | $10.45 | $7.42 | $3.03 | 1,809,863.0 | -30.35% |
| 2024-09 | $10.94 | $10.25 | $0.69 | 427,360.0 | -3.33% |
| 2024-08 | $11.17 | $10.41 | $0.7576 | 853,517.0 | +3.64% |
| 2024-07 | $12.50 | $10.70 | $1.80 | 932,781.0 | -12.42% |
| 2024-06 | $12.33 | $11.20 | $1.13 | 1,287,305.0 | +2.51% |
| 2024-05 | $14.60 | $11.90 | $2.70 | 4,055,979.0 | -6.06% |
| 2024-04 | $14.04 | $12.32 | $1.72 | 4,510,416.0 | -8.30% |
| 2024-03 | $16.99 | $12.86 | $4.13 | 6,646,598.0 | -9.11% |
| 2024-02 | $15.30 | $11.00 | $4.30 | 3,244,408.0 | +35.68% |
| 2024-01 | $11.87 | $9.00 | $2.87 | 5,209,737.0 | -2.77% |
Breakwave Dry Bulk Shipping Etf-Aktien (BDRY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.78 | $7.27 | $4.51 | 8,050,168.0 | +23.90% |
| 2023-11 | $9.48 | $4.79 | $4.69 | 6,405,299.0 | +86.23% |
| 2023-10 | $6.09 | $4.86 | $1.23 | 7,082,051.0 | -8.74% |
| 2023-09 | $5.82 | $4.85 | $0.97 | 5,222,256.0 | +12.27% |
| 2023-08 | $5.89 | $4.76 | $1.13 | 6,567,877.0 | -1.21% |
| 2023-07 | $5.48 | $4.48 | $1.00 | 10,138,334.0 | -10.81% |
| 2023-06 | $6.66 | $5.48 | $1.18 | 6,211,796.0 | -3.98% |
| 2023-05 | $9.05 | $5.58 | $3.47 | 6,188,091.0 | -34.02% |
| 2023-04 | $10.35 | $8.34 | $2.01 | 4,809,653.0 | -13.27% |
| 2023-03 | $10.72 | $8.74 | $1.98 | 8,797,336.0 | +11.60% |
| 2023-02 | $9.21 | $6.30 | $2.91 | 14,786,126.0 | +16.03% |
| 2023-01 | $10.28 | $7.66 | $2.62 | 1,859,154.0 | -15.13% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):