Holen Sie sich die Stockscreener-App
59.75
1.58%
0.93
Handel nachbörslich:
59.80
0.05
+0.08%
Roundhill Generative Ai Technology Etf-Aktien (CHAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $59.99 | $59.13 | $0.8551 | 512,306.0 | +1.58% |
| 2025-11-25 | $58.96 | $57.31 | $1.65 | 600,422.0 | -0.69% |
| 2025-11-24 | $59.38 | $57.63 | $1.75 | 385,998.0 | +3.88% |
| 2025-11-21 | $57.73 | $55.52 | $2.21 | 656,047.0 | -0.16% |
| 2025-11-20 | $60.94 | $56.95 | $3.99 | 617,410.0 | -3.55% |
| 2025-11-19 | $59.96 | $58.51 | $1.45 | 229,986.0 | +0.29% |
| 2025-11-18 | $59.70 | $58.14 | $1.56 | 489,808.0 | -1.25% |
| 2025-11-17 | $61.22 | $59.18 | $2.04 | 370,989.0 | -1.17% |
| 2025-11-14 | $61.38 | $58.85 | $2.53 | 536,599.0 | -0.07% |
| 2025-11-13 | $62.30 | $60.08 | $2.22 | 1,089,188.0 | -3.44% |
| 2025-11-12 | $63.68 | $62.41 | $1.27 | 337,240.0 | -0.90% |
| 2025-11-11 | $63.98 | $62.92 | $1.06 | 377,811.0 | -1.62% |
| 2025-11-10 | $64.45 | $63.55 | $0.90 | 569,104.0 | +2.99% |
| 2025-11-07 | $62.48 | $60.70 | $1.78 | 943,732.0 | -0.78% |
| 2025-11-06 | $64.78 | $62.66 | $2.12 | 1,589,820.0 | -2.72% |
| 2025-11-05 | $65.17 | $63.85 | $1.32 | 367,850.0 | +0.37% |
| 2025-11-04 | $65.95 | $64.32 | $1.64 | 619,164.0 | -4.16% |
| 2025-11-03 | $68.12 | $66.94 | $1.18 | 475,687.0 | +0.33% |
| 2025-10-31 | $67.55 | $66.41 | $1.14 | 469,861.0 | +1.01% |
| 2025-10-30 | $67.35 | $66.21 | $1.14 | 512,426.0 | -2.40% |
| 2025-10-29 | $68.05 | $67.10 | $0.95 | 853,168.0 | +1.46% |
| 2025-10-28 | $67.33 | $66.59 | $0.7445 | 693,935.0 | +0.30% |
Roundhill Generative Ai Technology Etf-Aktien (CHAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Roundhill Generative Ai Technology Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Roundhill Generative Ai Technology Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Roundhill Generative Ai Technology Etf-Aktien (CHAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $68.12 | $55.52 | $12.60 | 11,281,467.0 | -10.86% |
| 2025-10 | $68.05 | $61.25 | $6.80 | 13,465,292.0 | +8.99% |
| 2025-09 | $62.07 | $52.08 | $9.99 | 8,191,000.0 | +14.38% |
| 2025-08 | $55.51 | $49.39 | $6.12 | 5,181,182.0 | +4.33% |
| 2025-07 | $52.38 | $47.59 | $4.79 | 3,348,832.0 | +5.66% |
| 2025-06 | $49.07 | $41.54 | $7.53 | 2,185,595.0 | +16.81% |
| 2025-05 | $43.24 | $36.40 | $6.84 | 1,261,901.0 | +16.94% |
| 2025-04 | $35.95 | $28.96 | $6.99 | 1,569,287.0 | +2.47% |
| 2025-03 | $39.30 | $33.94 | $5.36 | 1,338,189.0 | -10.32% |
| 2025-02 | $43.99 | $37.85 | $6.14 | 1,585,625.0 | -6.68% |
| 2025-01 | $44.59 | $39.52 | $5.07 | 2,777,823.0 | +2.92% |
Roundhill Generative Ai Technology Etf-Aktien (CHAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $42.64 | $39.94 | $2.70 | 1,412,831.0 | +2.61% |
| 2024-11 | $41.35 | $38.01 | $3.34 | 881,790.0 | +5.26% |
| 2024-10 | $39.45 | $36.69 | $2.76 | 771,186.0 | +1.02% |
| 2024-09 | $38.20 | $32.39 | $5.81 | 874,499.0 | +5.95% |
| 2024-08 | $36.26 | $30.35 | $5.91 | 1,082,677.0 | -0.84% |
| 2024-07 | $39.41 | $33.69 | $5.73 | 1,928,210.0 | -4.53% |
| 2024-06 | $38.31 | $34.46 | $3.85 | 1,332,339.0 | +7.93% |
| 2024-05 | $36.35 | $32.47 | $3.88 | 2,417,469.0 | +4.60% |
| 2024-04 | $36.03 | $31.81 | $4.22 | 2,053,045.0 | -7.14% |
| 2024-03 | $36.97 | $34.62 | $2.35 | 1,894,192.0 | +0.68% |
| 2024-02 | $35.53 | $32.05 | $3.48 | 1,892,855.0 | +10.99% |
| 2024-01 | $33.18 | $29.62 | $3.56 | 1,149,265.0 | +3.11% |
Roundhill Generative Ai Technology Etf-Aktien (CHAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.20 | $28.84 | $2.36 | 555,095.0 | +4.61% |
| 2023-11 | $30.00 | $25.85 | $4.15 | 562,536.0 | +14.28% |
| 2023-10 | $28.35 | $25.14 | $3.21 | 586,700.0 | +0.00% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):