Holen Sie sich die Stockscreener-App
29.69
0.73%
-0.2176
Handel nachbörslich:
29.69
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-22 | $29.84 | $29.69 | $0.1501 | 4,064.0 | -0.73% |
| 2025-05-21 | $29.91 | $29.86 | $0.0506 | 1,971.0 | -1.78% |
| 2025-05-20 | $30.54 | $30.40 | $0.14 | 6,620.0 | -0.26% |
| 2025-05-19 | $30.53 | $30.16 | $0.37 | 7,788.0 | +0.11% |
| 2025-05-16 | $30.50 | $30.26 | $0.2329 | 2,310.0 | +0.93% |
| 2025-05-15 | $30.22 | $30.07 | $0.15 | 3,999.0 | +0.30% |
| 2025-05-14 | $30.18 | $30.06 | $0.12 | 5,584.0 | +0.18% |
| 2025-05-13 | $30.17 | $29.94 | $0.23 | 4,696.0 | +1.21% |
| 2025-05-12 | $29.83 | $29.61 | $0.2248 | 7,626.0 | +3.26% |
| 2025-05-09 | $28.85 | $28.70 | $0.15 | 9,658.0 | +0.24% |
| 2025-05-08 | $28.92 | $28.51 | $0.41 | 6,105.0 | +1.29% |
| 2025-05-07 | $28.36 | $28.16 | $0.195 | 12,722.0 | +0.08% |
| 2025-05-06 | $28.35 | $28.14 | $0.21 | 2,897.0 | -0.46% |
| 2025-05-05 | $28.66 | $28.42 | $0.24 | 80,315.0 | -0.60% |
| 2025-05-02 | $28.68 | $28.25 | $0.43 | 15,678.0 | +2.29% |
| 2025-05-01 | $28.15 | $27.86 | $0.29 | 23,791.0 | +0.90% |
| 2025-04-30 | $27.73 | $27.15 | $0.5812 | 9,291.0 | -0.23% |
| 2025-04-29 | $27.84 | $27.57 | $0.2747 | 11,440.0 | +0.78% |
| 2025-04-28 | $27.72 | $27.31 | $0.41 | 11,083.0 | +0.51% |
| 2025-04-25 | $27.44 | $27.22 | $0.2213 | 5,057.0 | +0.30% |
| 2025-04-24 | $27.36 | $26.93 | $0.435 | 14,694.0 | +2.43% |
| 2025-04-23 | $27.30 | $26.66 | $0.64 | 13,808.0 | +1.56% |
| 2025-04-22 | $26.39 | $25.98 | $0.41 | 11,200.0 | +2.61% |
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Inspire Fidelis Multi Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDLS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Inspire Fidelis Multi Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $30.54 | $27.86 | $2.68 | 199,888.0 | +7.06% |
| 2025-04 | $28.71 | $24.36 | $4.35 | 473,363.0 | -1.50% |
| 2025-03 | $30.07 | $27.65 | $2.42 | 143,868.0 | -6.04% |
| 2025-02 | $31.70 | $29.55 | $2.15 | 172,100.0 | -3.05% |
| 2025-01 | $31.72 | $29.46 | $2.26 | 671,477.0 | +4.91% |
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.17 | $29.26 | $4.91 | 321,578.0 | -13.26% |
| 2024-11 | $34.39 | $31.18 | $3.21 | 128,263.0 | +9.80% |
| 2024-10 | $32.09 | $30.83 | $1.26 | 244,154.0 | -1.15% |
| 2024-09 | $31.47 | $29.20 | $2.27 | 394,133.0 | +0.02% |
| 2024-08 | $31.54 | $28.23 | $3.31 | 270,910.0 | +0.32% |
| 2024-07 | $31.70 | $29.41 | $2.29 | 261,646.0 | +5.95% |
| 2024-06 | $30.61 | $29.22 | $1.39 | 251,214.0 | -3.02% |
| 2024-05 | $31.03 | $29.15 | $1.88 | 218,164.0 | +4.89% |
| 2024-04 | $30.49 | $28.24 | $2.25 | 383,460.0 | -4.97% |
| 2024-03 | $30.59 | $29.45 | $1.14 | 187,263.0 | +3.15% |
| 2024-02 | $29.86 | $28.45 | $1.41 | 196,108.0 | +3.25% |
| 2024-01 | $29.33 | $27.88 | $1.45 | 220,201.0 | -2.09% |
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.64 | $26.84 | $2.80 | 155,541.0 | +8.04% |
| 2023-11 | $27.24 | $24.96 | $2.28 | 267,918.0 | +9.05% |
| 2023-10 | $26.83 | $24.65 | $2.18 | 303,638.0 | +0.00% |
0.41%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):