Holen Sie sich die Stockscreener-App
15.47
0.58%
-0.09
ERShares Entrepreneurs ETF-Aktien (ENTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06-26 | $15.48 | $15.45 | $0.03 | 23,689.0 | -0.58% |
| 2024-06-25 | $15.56 | $15.44 | $0.12 | 9,786.0 | +1.70% |
| 2024-06-24 | $15.42 | $15.30 | $0.12 | 3,434.0 | -1.86% |
| 2024-06-21 | $15.60 | $15.39 | $0.2148 | 21,122.0 | +0.00% |
| 2024-06-20 | $15.82 | $15.59 | $0.23 | 21,352.0 | -0.70% |
| 2024-06-18 | $15.75 | $15.41 | $0.34 | 3,245.0 | +0.96% |
| 2024-06-17 | $15.63 | $15.26 | $0.3701 | 1,291.0 | +0.89% |
| 2024-06-14 | $15.41 | $15.31 | $0.1021 | 8,159.0 | +0.14% |
| 2024-06-13 | $15.40 | $15.39 | $0.010 | 511.0 | +0.20% |
| 2024-06-12 | $15.42 | $15.33 | $0.0852 | 2,827.0 | +1.79% |
| 2024-06-11 | $15.13 | $15.09 | $0.0384 | 159.0 | -0.13% |
| 2024-06-10 | $15.13 | $15.09 | $0.0399 | 617.0 | +0.67% |
| 2024-06-07 | $15.03 | $14.98 | $0.05 | 2,752.0 | -0.41% |
| 2024-06-06 | $15.18 | $15.07 | $0.1082 | 146.0 | -0.12% |
| 2024-06-05 | $15.10 | $15.07 | $0.03 | 457.0 | +2.31% |
| 2024-06-04 | $14.75 | $14.70 | $0.05 | 1,330.0 | -0.20% |
| 2024-06-03 | $14.85 | $14.63 | $0.2201 | 4,055.0 | +0.20% |
| 2024-05-31 | $14.75 | $14.41 | $0.34 | 7,873.0 | -0.27% |
| 2024-05-30 | $15.13 | $14.79 | $0.34 | 4,891.0 | -2.56% |
| 2024-05-29 | $15.24 | $15.15 | $0.0884 | 1,173.0 | -0.66% |
ERShares Entrepreneurs ETF-Aktien (ENTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der ERShares Entrepreneurs ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der ERShares Entrepreneurs ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
ERShares Entrepreneurs ETF-Aktien (ENTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06 | $15.82 | $14.63 | $1.19 | 104,932.0 | +4.88% |
| 2024-05 | $15.42 | $14.41 | $1.01 | 68,421.0 | +0.68% |
| 2024-04 | $15.53 | $14.02 | $1.51 | 52,618.0 | -5.42% |
| 2024-03 | $15.75 | $14.77 | $0.9799 | 229,236.0 | +4.66% |
| 2024-02 | $14.88 | $13.43 | $1.45 | 85,094.0 | +10.20% |
| 2024-01 | $13.85 | $12.60 | $1.25 | 52,368.0 | -0.67% |
ERShares Entrepreneurs ETF-Aktien (ENTR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.88 | $12.36 | $1.52 | 85,202.0 | +10.10% |
| 2023-11 | $12.44 | $10.90 | $1.54 | 15,713.0 | +11.71% |
| 2023-10 | $11.84 | $10.71 | $1.13 | 23,093.0 | -4.33% |
| 2023-09 | $12.32 | $11.24 | $1.08 | 20,187.0 | -5.58% |
| 2023-08 | $12.72 | $11.45 | $1.27 | 3,411,605.0 | -4.79% |
| 2023-07 | $13.01 | $11.95 | $1.06 | 50,720.0 | +4.44% |
| 2023-06 | $12.35 | $11.69 | $0.6657 | 10,551.0 | +6.13% |
| 2023-05 | $11.53 | $10.50 | $1.03 | 10,528.0 | +8.15% |
| 2023-04 | $10.95 | $10.48 | $0.4741 | 666,810.0 | -3.12% |
| 2023-03 | $11.01 | $10.00 | $1.01 | 30,835.0 | +6.23% |
| 2023-02 | $11.05 | $10.20 | $0.848 | 17,612.0 | +0.75% |
| 2023-01 | $10.33 | $8.75 | $1.58 | 45,094.0 | +15.53% |
ERShares Entrepreneurs ETF-Aktien (ENTR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $9.78 | $8.61 | $1.17 | 14,669.0 | -7.93% |
| 2022-11 | $9.92 | $8.69 | $1.23 | 36,942.0 | +2.29% |
| 2022-10 | $9.80 | $8.73 | $1.07 | 15,356.0 | +2.17% |
| 2022-09 | $10.67 | $9.22 | $1.45 | 14,172.0 | -9.40% |
| 2022-08 | $11.53 | $10.21 | $1.32 | 19,837.0 | -2.67% |
| 2022-07 | $10.49 | $9.55 | $0.94 | 10,805.0 | +9.73% |
| 2022-06 | $10.64 | $9.20 | $1.44 | 16,894.0 | -7.80% |
| 2022-05 | $11.00 | $9.59 | $1.41 | 36,313.0 | -1.67% |
| 2022-04 | $12.92 | $10.54 | $2.37 | 35,637.0 | -16.95% |
| 2022-03 | $12.96 | $11.11 | $1.85 | 1,797,096.0 | +4.30% |
| 2022-02 | $13.14 | $11.11 | $2.03 | 77,837.0 | -5.41% |
| 2022-01 | $15.14 | $12.10 | $3.04 | 87,614.0 | -14.82% |
0.42%
0.23%
Kapitalisierung:
|
Volumen (24h):