Holen Sie sich die Stockscreener-App
62.02
5.11%
-3.34
Roundhill Generative Ai Technology Etf-Aktien (CHAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $65.44 | $61.91 | $3.53 | 875,511.0 | -5.11% |
| 2025-10-09 | $65.43 | $64.72 | $0.705 | 505,373.0 | +0.41% |
| 2025-10-08 | $65.14 | $63.68 | $1.46 | 436,242.0 | +2.21% |
| 2025-10-07 | $64.91 | $63.07 | $1.84 | 826,092.0 | -1.07% |
| 2025-10-06 | $64.88 | $64.18 | $0.701 | 657,210.0 | +2.03% |
| 2025-10-03 | $63.90 | $62.67 | $1.23 | 576,126.0 | -0.63% |
| 2025-10-02 | $63.69 | $62.87 | $0.8249 | 781,088.0 | +1.45% |
| 2025-10-01 | $62.61 | $61.25 | $1.36 | 367,533.0 | +1.76% |
| 2025-09-30 | $61.53 | $61.02 | $0.5099 | 328,777.0 | +0.80% |
| 2025-09-29 | $61.44 | $60.88 | $0.561 | 348,433.0 | +1.09% |
| 2025-09-26 | $60.67 | $59.71 | $0.9615 | 285,751.0 | -0.90% |
| 2025-09-25 | $61.40 | $59.83 | $1.57 | 252,299.0 | -0.62% |
| 2025-09-24 | $61.71 | $60.70 | $1.01 | 442,043.0 | +0.39% |
| 2025-09-23 | $62.07 | $60.70 | $1.37 | 639,220.0 | -1.47% |
| 2025-09-22 | $62.00 | $61.02 | $0.9796 | 591,999.0 | +1.21% |
| 2025-09-19 | $61.34 | $60.66 | $0.675 | 830,634.0 | +0.76% |
| 2025-09-18 | $61.00 | $60.16 | $0.839 | 523,194.0 | +0.75% |
| 2025-09-17 | $60.50 | $59.30 | $1.20 | 436,995.0 | +0.87% |
| 2025-09-16 | $60.00 | $59.47 | $0.53 | 325,943.0 | +0.42% |
| 2025-09-15 | $59.53 | $59.04 | $0.49 | 294,151.0 | +1.48% |
| 2025-09-12 | $59.07 | $58.31 | $0.76 | 625,210.0 | +0.14% |
| 2025-09-11 | $59.12 | $58.56 | $0.5588 | 417,066.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $65.44 | $61.25 | $4.19 | 5,900,686.0 | +0.85% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):