Holen Sie sich die Stockscreener-App
26.41
0.65%
0.1765
Defiance Hotel Airline And Cruise Etf-Aktien (CRUZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-10 | $26.58 | $26.27 | $0.31 | 9,704.0 | +0.65% |
| 2025-01-08 | $26.23 | $25.86 | $0.369 | 6,864.0 | +0.49% |
| 2025-01-07 | $26.28 | $25.90 | $0.38 | 9,022.0 | -0.04% |
| 2025-01-06 | $26.32 | $26.11 | $0.2067 | 11,663.0 | +0.35% |
| 2025-01-03 | $26.22 | $25.69 | $0.53 | 50,461.0 | -0.28% |
| 2025-01-02 | $26.52 | $26.04 | $0.4771 | 13,588.0 | -1.01% |
| 2024-12-31 | $26.58 | $26.34 | $0.2351 | 3,130.0 | -0.26% |
| 2024-12-30 | $26.59 | $26.19 | $0.405 | 37,566.0 | -1.06% |
| 2024-12-27 | $26.95 | $26.57 | $0.3795 | 6,802.0 | -2.16% |
| 2024-12-26 | $27.44 | $27.27 | $0.17 | 11,992.0 | -0.33% |
| 2024-12-24 | $27.39 | $27.16 | $0.235 | 4,974.0 | +0.57% |
| 2024-12-23 | $27.25 | $26.87 | $0.3837 | 81,207.0 | +0.46% |
| 2024-12-20 | $27.27 | $26.77 | $0.5023 | 13,818.0 | +1.82% |
| 2024-12-19 | $26.96 | $26.48 | $0.48 | 88,961.0 | +1.07% |
| 2024-12-18 | $27.38 | $26.27 | $1.11 | 14,916.0 | -3.24% |
| 2024-12-17 | $27.33 | $27.09 | $0.245 | 7,152.0 | -0.19% |
| 2024-12-16 | $27.47 | $27.24 | $0.2311 | 5,635.0 | -0.02% |
| 2024-12-13 | $27.59 | $27.26 | $0.3267 | 8,975.0 | -0.94% |
| 2024-12-12 | $27.86 | $27.52 | $0.34 | 18,951.0 | -1.27% |
| 2024-12-11 | $27.99 | $27.80 | $0.194 | 27,346.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $26.58 | $25.69 | $0.89 | 101,302.0 | +0.15% |
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% |
1.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):