Holen Sie sich die Stockscreener-App
26.51
0.29%
0.0771
Defiance Hotel Airline And Cruise Etf-Aktien (CRUZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-22 | $26.53 | $26.36 | $0.165 | 8,238.0 | +0.29% |
| 2024-11-21 | $26.50 | $26.34 | $0.16 | 4,114.0 | +0.50% |
| 2024-11-20 | $26.35 | $26.14 | $0.21 | 4,298.0 | -0.28% |
| 2024-11-19 | $26.61 | $25.12 | $1.48 | 16,696.0 | +0.58% |
| 2024-11-18 | $26.34 | $26.02 | $0.315 | 5,860.0 | -0.13% |
| 2024-11-15 | $26.34 | $26.22 | $0.1207 | 7,831.0 | +0.03% |
| 2024-11-14 | $26.66 | $26.25 | $0.4099 | 5,618.0 | -0.33% |
| 2024-11-13 | $26.54 | $26.32 | $0.22 | 10,059.0 | -0.11% |
| 2024-11-12 | $26.39 | $26.13 | $0.26 | 12,412.0 | -0.39% |
| 2024-11-11 | $26.54 | $26.20 | $0.34 | 7,151.0 | +1.72% |
| 2024-11-08 | $26.14 | $25.93 | $0.21 | 10,409.0 | +0.35% |
| 2024-11-07 | $26.14 | $25.93 | $0.2118 | 10,231.0 | -0.27% |
| 2024-11-06 | $26.02 | $25.64 | $0.38 | 13,439.0 | +3.91% |
| 2024-11-05 | $25.02 | $24.61 | $0.41 | 10,528.0 | +1.87% |
| 2024-11-04 | $24.79 | $24.56 | $0.23 | 7,436.0 | -0.94% |
| 2024-11-01 | $24.99 | $24.75 | $0.24 | 9,876.0 | +0.55% |
| 2024-10-31 | $24.91 | $24.66 | $0.2537 | 5,045.0 | -1.18% |
| 2024-10-30 | $25.07 | $24.82 | $0.255 | 10,030.0 | +0.32% |
| 2024-10-29 | $24.89 | $24.51 | $0.3799 | 6,236.0 | +0.20% |
| 2024-10-28 | $24.90 | $24.76 | $0.1399 | 7,815.0 | +1.70% |
| 2024-10-25 | $24.60 | $24.40 | $0.1958 | 1,787.0 | -0.18% |
| 2024-10-24 | $24.45 | $24.32 | $0.1341 | 2,540.0 | +0.41% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $26.66 | $24.56 | $2.10 | 152,434.0 | +7.51% |
| 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% |
Defiance Hotel Airline And Cruise Etf-Aktien (CRUZ) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-05 | $21.44 | $20.32 | $1.12 | 168,158.0 | +0.00% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):