Holen Sie sich die Stockscreener-App
48.92
0.02%
-0.0108
Burney U S Factor Rotation Etf-Aktien (BRNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $49.01 | $48.92 | $0.09 | 8,699.0 | -0.02% |
| 2025-10-31 | $48.96 | $48.72 | $0.2395 | 3,165.0 | +0.46% |
| 2025-10-30 | $49.18 | $48.71 | $0.4733 | 4,031.0 | -1.45% |
| 2025-10-29 | $49.64 | $49.36 | $0.2831 | 8,980.0 | -0.47% |
| 2025-10-28 | $49.76 | $49.54 | $0.2225 | 20,650.0 | +0.34% |
| 2025-10-27 | $49.52 | $49.37 | $0.15 | 12,115.0 | +1.23% |
| 2025-10-24 | $49.00 | $48.87 | $0.135 | 14,633.0 | +0.90% |
| 2025-10-23 | $48.59 | $48.37 | $0.218 | 5,137.0 | +0.37% |
| 2025-10-22 | $48.42 | $48.07 | $0.3487 | 3,634.0 | -0.81% |
| 2025-10-21 | $48.68 | $48.57 | $0.11 | 7,473.0 | +0.16% |
| 2025-10-20 | $48.67 | $48.52 | $0.1546 | 2,512.0 | +1.36% |
| 2025-10-17 | $47.93 | $47.65 | $0.2798 | 13,128.0 | +0.58% |
| 2025-10-16 | $48.17 | $47.45 | $0.7201 | 4,713.0 | -1.00% |
| 2025-10-15 | $48.42 | $48.07 | $0.355 | 10,765.0 | +0.28% |
| 2025-10-14 | $48.18 | $47.38 | $0.80 | 10,841.0 | +0.19% |
| 2025-10-13 | $48.02 | $47.69 | $0.33 | 5,912.0 | +1.33% |
| 2025-10-10 | $47.80 | $47.27 | $0.53 | 11,173.0 | -3.01% |
| 2025-10-09 | $48.87 | $48.70 | $0.175 | 4,980.0 | -0.43% |
| 2025-10-08 | $48.99 | $48.86 | $0.13 | 4,135.0 | +0.74% |
| 2025-10-07 | $48.64 | $48.59 | $0.0462 | 10,767.0 | -0.71% |
| 2025-10-06 | $49.05 | $48.80 | $0.25 | 7,351.0 | +0.53% |
Burney U S Factor Rotation Etf-Aktien (BRNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Burney U S Factor Rotation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BRNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Burney U S Factor Rotation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Burney U S Factor Rotation Etf-Aktien (BRNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $49.01 | $48.92 | $0.09 | 8,699.0 | -0.02% |
| 2025-10 | $49.76 | $47.27 | $2.49 | 195,927.0 | +1.07% |
| 2025-09 | $48.50 | $45.87 | $2.63 | 184,689.0 | +4.69% |
| 2025-08 | $46.57 | $44.91 | $1.66 | 227,192.0 | +1.50% |
| 2025-07 | $46.07 | $44.61 | $1.46 | 398,529.0 | +0.91% |
| 2025-06 | $45.16 | $42.61 | $2.55 | 215,817.0 | +5.44% |
| 2025-05 | $43.40 | $40.34 | $3.06 | 643,430.0 | +6.31% |
| 2025-04 | $40.55 | $34.29 | $6.26 | 417,317.0 | +0.85% |
| 2025-03 | $42.12 | $38.98 | $3.14 | 753,085.0 | -5.00% |
| 2025-02 | $44.18 | $41.35 | $2.83 | 469,013.0 | -2.57% |
| 2025-01 | $44.17 | $40.95 | $3.23 | 346,339.0 | +4.03% |
Burney U S Factor Rotation Etf-Aktien (BRNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.72 | $41.22 | $3.50 | 236,192.0 | -4.49% |
| 2024-11 | $43.91 | $39.64 | $4.27 | 263,045.0 | +10.22% |
| 2024-10 | $41.65 | $39.18 | $2.47 | 235,587.0 | -0.03% |
| 2024-09 | $39.63 | $36.72 | $2.91 | 101,562.0 | +2.09% |
| 2024-08 | $39.17 | $34.84 | $4.33 | 471,931.0 | +3.17% |
| 2024-07 | $38.73 | $36.68 | $2.05 | 441,807.0 | +1.78% |
| 2024-06 | $37.21 | $36.16 | $1.05 | 82,154.0 | +1.15% |
| 2024-05 | $37.08 | $34.73 | $2.35 | 222,461.0 | +4.94% |
| 2024-04 | $36.50 | $34.47 | $2.03 | 130,038.0 | -4.30% |
| 2024-03 | $36.50 | $34.73 | $1.77 | 78,010.0 | +4.29% |
| 2024-02 | $34.90 | $32.93 | $1.97 | 126,010.0 | +6.23% |
| 2024-01 | $33.50 | $31.69 | $1.81 | 135,086.0 | +1.77% |
Burney U S Factor Rotation Etf-Aktien (BRNY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.51 | $30.14 | $2.37 | 130,123.0 | +7.10% |
| 2023-11 | $30.14 | $27.62 | $2.52 | 141,791.0 | +9.90% |
| 2023-10 | $28.87 | $26.91 | $1.96 | 54,683.0 | -3.64% |
| 2023-09 | $29.64 | $28.19 | $1.45 | 55,203.0 | -3.52% |
| 2023-08 | $30.29 | $28.44 | $1.86 | 107,260.0 | -1.68% |
| 2023-07 | $30.30 | $28.51 | $1.79 | 69,056.0 | +3.40% |
| 2023-06 | $29.03 | $26.92 | $2.11 | 76,824.0 | +8.39% |
| 2023-05 | $27.07 | $26.11 | $0.9556 | 168,410.0 | -0.27% |
| 2023-04 | $27.38 | $26.18 | $1.20 | 361,083.0 | -0.21% |
| 2023-03 | $26.90 | $25.48 | $1.42 | 96,139.0 | +0.00% |
0.97%
0.45%
Kapitalisierung:
|
Volumen (24h):