Holen Sie sich die Stockscreener-App
34.67
0.50%
0.174
Handel nachbörslich:
34.74
0.066
+0.19%
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $34.75 | $34.48 | $0.27 | 5,551.0 | +0.50% |
| 2025-10-30 | $34.83 | $34.50 | $0.33 | 5,806.0 | -1.10% |
| 2025-10-29 | $35.29 | $34.88 | $0.4099 | 6,529.0 | -0.46% |
| 2025-10-28 | $35.14 | $35.02 | $0.123 | 10,835.0 | -0.64% |
| 2025-10-27 | $35.46 | $35.20 | $0.26 | 7,640.0 | +0.19% |
| 2025-10-24 | $35.42 | $35.20 | $0.215 | 31,101.0 | +0.79% |
| 2025-10-23 | $35.00 | $34.45 | $0.55 | 22,188.0 | +1.83% |
| 2025-10-22 | $34.62 | $34.03 | $0.589 | 12,061.0 | -0.84% |
| 2025-10-21 | $34.70 | $34.46 | $0.24 | 21,288.0 | -0.45% |
| 2025-10-20 | $34.77 | $34.43 | $0.34 | 14,507.0 | +1.75% |
| 2025-10-17 | $34.31 | $34.12 | $0.19 | 11,066.0 | -0.55% |
| 2025-10-16 | $34.77 | $34.24 | $0.5309 | 17,524.0 | -1.04% |
| 2025-10-15 | $34.89 | $34.56 | $0.3301 | 6,979.0 | +0.86% |
| 2025-10-14 | $34.53 | $33.62 | $0.91 | 3,654.0 | +1.04% |
| 2025-10-13 | $34.06 | $33.81 | $0.25 | 7,811.0 | +2.06% |
| 2025-10-10 | $34.47 | $33.36 | $1.11 | 5,165.0 | -3.02% |
| 2025-10-09 | $34.80 | $34.37 | $0.43 | 9,299.0 | -0.98% |
| 2025-10-08 | $34.74 | $34.46 | $0.2801 | 1,821.0 | +0.89% |
| 2025-10-07 | $34.74 | $34.33 | $0.41 | 4,996.0 | -0.88% |
| 2025-10-06 | $35.01 | $34.74 | $0.2717 | 6,866.0 | +0.21% |
| 2025-10-03 | $34.97 | $34.67 | $0.3037 | 4,408.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $35.46 | $33.36 | $2.10 | 275,211.0 | -0.70% |
| 2025-09 | $35.43 | $33.60 | $1.83 | 242,950.0 | +2.78% |
| 2025-08 | $34.22 | $31.27 | $2.95 | 279,891.0 | +6.58% |
| 2025-07 | $32.35 | $31.58 | $0.7699 | 303,876.0 | +0.42% |
| 2025-06 | $31.87 | $29.93 | $1.94 | 294,743.0 | +5.10% |
| 2025-05 | $30.54 | $27.86 | $2.68 | 246,790.0 | +8.91% |
| 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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):