Holen Sie sich die Stockscreener-App
26.57
1.16%
0.3052
Handel nachbörslich:
26.48
-0.0876
-0.33%
Defiance Hotel Airline And Cruise Etf-Aktien (CRUZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-28 | $26.57 | $26.25 | $0.3156 | 1,987.0 | +1.16% |
| 2025-02-27 | $26.71 | $26.26 | $0.45 | 8,258.0 | -1.52% |
| 2025-02-26 | $26.93 | $26.61 | $0.32 | 3,991.0 | +1.12% |
| 2025-02-25 | $26.65 | $26.04 | $0.6146 | 15,285.0 | +0.12% |
| 2025-02-24 | $26.52 | $26.28 | $0.2399 | 7,490.0 | +0.59% |
| 2025-02-21 | $27.25 | $26.11 | $1.14 | 35,681.0 | -3.66% |
| 2025-02-20 | $27.53 | $26.76 | $0.77 | 116,271.0 | -1.46% |
| 2025-02-19 | $27.65 | $27.41 | $0.24 | 5,322.0 | +0.00% |
| 2025-02-18 | $27.67 | $27.48 | $0.1942 | 13,428.0 | +0.03% |
| 2025-02-14 | $27.61 | $27.41 | $0.1951 | 9,238.0 | +0.52% |
| 2025-02-13 | $27.75 | $27.22 | $0.53 | 9,105.0 | -0.40% |
| 2025-02-12 | $27.63 | $27.20 | $0.4288 | 10,036.0 | +0.55% |
| 2025-02-11 | $27.61 | $27.26 | $0.35 | 18,989.0 | -1.54% |
| 2025-02-10 | $28.23 | $27.82 | $0.4115 | 8,640.0 | -1.21% |
| 2025-02-07 | $28.45 | $28.13 | $0.32 | 7,589.0 | -0.47% |
| 2025-02-06 | $28.30 | $28.03 | $0.27 | 14,928.0 | +1.45% |
| 2025-02-05 | $27.98 | $27.73 | $0.24 | 14,783.0 | -0.04% |
| 2025-02-04 | $27.90 | $27.57 | $0.33 | 3,888.0 | +1.20% |
| 2025-02-03 | $27.71 | $27.15 | $0.5604 | 21,414.0 | -0.77% |
| 2025-01-31 | $28.33 | $27.78 | $0.5457 | 15,885.0 | -1.55% |
| 2025-01-30 | $28.28 | $28.00 | $0.28 | 26,164.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $28.45 | $26.04 | $2.41 | 328,310.0 | -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% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):