Holen Sie sich die Stockscreener-App
21.25
2.60%
-0.5718
Defiance Hotel, Airline, and Cruise ETF-Aktien (CRUZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06-14 | $21.59 | $21.22 | $0.37 | 1,978.0 | -2.67% |
| 2024-06-13 | $21.88 | $21.67 | $0.21 | 5,863.0 | -0.88% |
| 2024-06-12 | $22.15 | $21.86 | $0.29 | 7,543.0 | +2.03% |
| 2024-06-11 | $21.62 | $21.56 | $0.06 | 6,304.0 | -1.10% |
| 2024-06-10 | $21.81 | $21.63 | $0.1815 | 11,392.0 | +0.38% |
| 2024-06-07 | $21.80 | $21.66 | $0.14 | 5,944.0 | -0.49% |
| 2024-06-06 | $22.11 | $21.82 | $0.285 | 28,905.0 | -0.70% |
| 2024-06-05 | $22.00 | $21.80 | $0.1997 | 6,445.0 | +0.76% |
| 2024-06-04 | $22.01 | $21.66 | $0.3499 | 7,920.0 | +0.59% |
| 2024-06-03 | $21.78 | $21.52 | $0.26 | 5,528.0 | +0.75% |
| 2024-05-31 | $21.53 | $21.29 | $0.2426 | 21,113.0 | +1.28% |
| 2024-05-30 | $21.33 | $21.13 | $0.20 | 13,553.0 | +0.38% |
| 2024-05-29 | $21.27 | $21.06 | $0.21 | 26,481.0 | -1.99% |
| 2024-05-28 | $21.84 | $21.57 | $0.27 | 9,572.0 | -0.64% |
| 2024-05-24 | $21.75 | $21.58 | $0.17 | 3,429.0 | +0.90% |
| 2024-05-23 | $21.88 | $21.51 | $0.3699 | 2,710.0 | -1.48% |
| 2024-05-22 | $22.10 | $21.86 | $0.2399 | 28,307.0 | -1.02% |
| 2024-05-21 | $22.17 | $22.04 | $0.13 | 5,675.0 | -0.70% |
| 2024-05-20 | $22.38 | $22.09 | $0.29 | 7,065.0 | +0.57% |
| 2024-05-17 | $22.24 | $22.13 | $0.1051 | 3,356.0 | -0.33% |
| 2024-05-16 | $22.25 | $22.11 | $0.1399 | 19,619.0 | +0.04% |
| 2024-05-15 | $22.29 | $22.17 | $0.1151 | 5,475.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2024-06 | $22.15 | $21.22 | $0.93 | 87,822.0 | -1.39% |
| 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% |
0.52%
0.02%
Kapitalisierung:
|
Volumen (24h):