Holen Sie sich die Stockscreener-App
21.20
2.26%
-0.50
Defiance Hotel Airline And Cruise Etf-Aktien (CRUZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $21.56 | $21.17 | $0.39 | 50,618.0 | -2.26% |
| 2025-04-17 | $21.86 | $21.62 | $0.245 | 20,337.0 | +0.31% |
| 2025-04-16 | $21.89 | $21.51 | $0.3767 | 6,810.0 | -0.87% |
| 2025-04-15 | $21.91 | $21.74 | $0.1696 | 2,806.0 | +0.37% |
| 2025-04-14 | $21.98 | $21.50 | $0.48 | 35,367.0 | +0.32% |
| 2025-04-11 | $21.71 | $21.25 | $0.4588 | 9,539.0 | +1.88% |
| 2025-04-10 | $21.72 | $20.91 | $0.8099 | 11,511.0 | -5.76% |
| 2025-04-09 | $22.57 | $20.08 | $2.49 | 18,390.0 | +13.01% |
| 2025-04-08 | $21.07 | $19.83 | $1.24 | 15,370.0 | -1.83% |
| 2025-04-07 | $21.21 | $19.55 | $1.66 | 19,001.0 | -1.36% |
| 2025-04-04 | $20.88 | $20.24 | $0.64 | 14,409.0 | -4.60% |
| 2025-04-03 | $22.28 | $21.62 | $0.6617 | 6,171.0 | -7.26% |
| 2025-04-02 | $23.31 | $22.66 | $0.65 | 12,575.0 | +1.74% |
| 2025-04-01 | $22.91 | $22.71 | $0.207 | 7,227.0 | -0.32% |
| 2025-03-31 | $23.04 | $22.39 | $0.65 | 9,685.0 | -0.89% |
| 2025-03-28 | $23.76 | $23.15 | $0.61 | 10,681.0 | -3.06% |
| 2025-03-27 | $24.16 | $23.87 | $0.29 | 4,712.0 | -1.15% |
| 2025-03-26 | $24.50 | $24.14 | $0.3599 | 3,651.0 | -0.95% |
| 2025-03-25 | $24.63 | $24.37 | $0.26 | 4,083.0 | +0.13% |
| 2025-03-24 | $24.43 | $24.18 | $0.25 | 7,972.0 | +1.86% |
Defiance Hotel Airline And Cruise Etf-Aktien (CRUZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Defiance Hotel Airline And Cruise Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRUZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Defiance Hotel Airline And Cruise Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Defiance Hotel Airline And Cruise Etf-Aktien (CRUZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $23.31 | $19.55 | $3.76 | 230,131.0 | -7.72% |
| 2025-03 | $26.83 | $22.39 | $4.44 | 223,791.0 | -13.49% |
| 2025-02 | $28.45 | $26.04 | $2.41 | 326,323.0 | -4.38% |
| 2025-01 | $28.33 | $25.69 | $2.64 | 362,441.0 | +5.40% |
Defiance Hotel Airline And Cruise Etf-Aktien (CRUZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.20 | $26.19 | $2.01 | 420,243.0 | -1.90% |
| 2024-11 | $27.00 | $24.56 | $2.44 | 165,123.0 | +9.27% |
| 2024-10 | $25.07 | $22.67 | $2.40 | 195,711.0 | +5.47% |
| 2024-09 | $23.94 | $21.05 | $2.89 | 155,859.0 | +9.08% |
| 2024-08 | $21.52 | $18.91 | $2.61 | 198,808.0 | +1.91% |
| 2024-07 | $22.54 | $20.93 | $1.61 | 189,177.0 | -3.75% |
| 2024-06 | $22.15 | $21.22 | $0.93 | 203,393.0 | +1.47% |
| 2024-05 | $22.38 | $21.06 | $1.32 | 226,078.0 | -0.69% |
| 2024-04 | $22.91 | $20.99 | $1.92 | 328,152.0 | -4.57% |
| 2024-03 | $22.81 | $21.57 | $1.24 | 182,678.0 | +3.68% |
| 2024-02 | $22.13 | $20.88 | $1.25 | 272,935.0 | +3.74% |
| 2024-01 | $21.51 | $20.28 | $1.23 | 389,441.0 | -1.69% |
Defiance Hotel Airline And Cruise Etf-Aktien (CRUZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.93 | $19.67 | $2.25 | 457,006.0 | +10.05% |
| 2023-11 | $19.69 | $17.07 | $2.62 | 242,396.0 | +13.52% |
| 2023-10 | $18.71 | $16.86 | $1.85 | 362,358.0 | -7.92% |
| 2023-09 | $20.29 | $18.44 | $1.85 | 637,155.0 | -7.30% |
| 2023-08 | $21.86 | $19.64 | $2.22 | 813,258.0 | -8.41% |
| 2023-07 | $22.37 | $21.10 | $1.27 | 1,385,026.0 | +2.06% |
| 2023-06 | $21.56 | $18.52 | $3.03 | 1,953,120.0 | +16.27% |
| 2023-05 | $18.95 | $17.91 | $1.04 | 346,383.0 | +3.01% |
| 2023-04 | $18.34 | $17.36 | $0.9749 | 173,205.0 | -0.88% |
| 2023-03 | $18.16 | $16.68 | $1.48 | 232,366.0 | +0.00% |
0.59%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):