Holen Sie sich die Stockscreener-App
53.28
2.58%
1.34
Roundhill Generative Ai Technology Etf-Aktien (CHAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $53.53 | $52.00 | $1.53 | 222,094.0 | +2.58% |
| 2025-08-21 | $52.22 | $51.62 | $0.595 | 122,001.0 | -0.31% |
| 2025-08-20 | $52.20 | $50.73 | $1.47 | 299,559.0 | -1.08% |
| 2025-08-19 | $54.28 | $52.51 | $1.77 | 335,891.0 | -3.29% |
| 2025-08-18 | $54.56 | $53.94 | $0.6199 | 255,726.0 | +0.29% |
| 2025-08-15 | $54.44 | $53.82 | $0.6156 | 239,198.0 | +0.09% |
| 2025-08-14 | $54.57 | $54.01 | $0.5592 | 231,486.0 | -0.91% |
| 2025-08-13 | $55.51 | $54.45 | $1.06 | 317,661.0 | -0.71% |
| 2025-08-12 | $55.14 | $54.00 | $1.14 | 319,808.0 | +2.36% |
| 2025-08-11 | $54.54 | $53.73 | $0.811 | 334,090.0 | +0.13% |
| 2025-08-08 | $53.83 | $53.27 | $0.5599 | 274,184.0 | +1.36% |
| 2025-08-07 | $53.55 | $52.50 | $1.05 | 234,180.0 | +1.14% |
| 2025-08-06 | $52.48 | $51.72 | $0.7601 | 280,501.0 | +2.50% |
| 2025-08-05 | $51.83 | $50.86 | $0.9694 | 134,553.0 | +0.18% |
| 2025-08-04 | $51.28 | $50.59 | $0.6899 | 195,330.0 | +2.40% |
| 2025-08-01 | $50.50 | $49.39 | $1.11 | 240,585.0 | -3.16% |
| 2025-07-31 | $52.38 | $51.33 | $1.05 | 285,490.0 | +0.53% |
| 2025-07-30 | $51.60 | $50.95 | $0.65 | 123,909.0 | +0.63% |
| 2025-07-29 | $51.62 | $50.76 | $0.8574 | 138,639.0 | -0.68% |
| 2025-07-28 | $51.30 | $50.97 | $0.33 | 204,757.0 | +0.29% |
| 2025-07-25 | $51.24 | $50.82 | $0.4283 | 177,117.0 | +0.47% |
| 2025-07-24 | $51.05 | $50.56 | $0.4928 | 173,704.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $55.51 | $49.39 | $6.12 | 4,258,941.0 | +3.38% |
| 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% |
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):