Holen Sie sich die Stockscreener-App
14.06
0.06%
0.008
Handel nachbörslich:
13.87
-0.188
-1.34%
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $14.18 | $14.02 | $0.16 | 13,102.0 | +0.06% |
| 2026-09-03 | $14.09 | $13.97 | $0.12 | 21,028.0 | -0.57% |
| 2026-09-02 | $14.29 | $14.05 | $0.245 | 222,169.0 | -1.19% |
| 2026-09-01 | $14.30 | $14.08 | $0.22 | 57,305.0 | +1.90% |
| 2026-08-31 | $14.11 | $13.90 | $0.205 | 17,910.0 | +0.53% |
| 2026-08-28 | $13.99 | $13.77 | $0.2179 | 55,894.0 | -0.29% |
| 2026-08-27 | $14.05 | $13.94 | $0.1062 | 44,977.0 | -0.25% |
| 2026-08-26 | $14.05 | $13.99 | $0.06 | 8,900.0 | +0.04% |
| 2026-08-25 | $14.15 | $14.01 | $0.1398 | 25,441.0 | -0.21% |
| 2026-08-24 | $14.14 | $13.92 | $0.22 | 25,956.0 | -0.25% |
| 2026-08-21 | $14.15 | $14.06 | $0.09 | 35,931.0 | -1.16% |
| 2026-08-20 | $14.27 | $14.13 | $0.1387 | 17,949.0 | +0.85% |
| 2026-08-19 | $14.47 | $14.12 | $0.35 | 27,664.0 | -2.28% |
| 2026-08-18 | $14.51 | $14.29 | $0.2199 | 67,197.0 | +0.56% |
| 2026-08-17 | $14.41 | $14.15 | $0.261 | 78,785.0 | +1.94% |
| 2026-08-14 | $14.12 | $14.03 | $0.0883 | 28,360.0 | +0.65% |
| 2026-08-13 | $14.28 | $13.98 | $0.30 | 53,002.0 | -1.61% |
| 2026-08-12 | $14.28 | $14.22 | $0.06 | 52,929.0 | +0.08% |
| 2026-08-11 | $14.25 | $14.16 | $0.09 | 77,591.0 | -0.19% |
| 2026-08-10 | $14.31 | $14.21 | $0.10 | 71,984.0 | +0.00% |
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ranger Equity Bear 1 X Shares-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HDGE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ranger Equity Bear 1 X Shares-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $14.30 | $13.97 | $0.33 | 326,706.0 | +0.17% |
| 2026-08 | $14.97 | $13.77 | $1.20 | 1,214,537.0 | -7.25% |
| 2026-07 | $16.57 | $14.56 | $2.01 | 1,504,640.0 | -8.25% |
| 2026-06 | $17.08 | $16.20 | $0.875 | 1,540,608.0 | -0.78% |
| 2026-05 | $17.73 | $16.55 | $1.18 | 1,070,423.0 | -1.13% |
| 2026-04 | $18.15 | $16.00 | $2.15 | 4,690,145.0 | -6.35% |
| 2026-03 | $18.45 | $17.04 | $1.41 | 7,416,925.0 | +4.54% |
| 2026-02 | $17.28 | $16.22 | $1.06 | 1,739,285.0 | +4.57% |
| 2026-01 | $16.64 | $15.72 | $0.915 | 1,351,384.0 | +2.50% |
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.12 | $15.70 | $1.42 | 2,130,733.0 | -5.51% |
| 2025-11 | $17.86 | $16.74 | $1.12 | 2,723,258.0 | +1.02% |
| 2025-10 | $17.14 | $16.02 | $1.12 | 2,367,153.0 | +1.95% |
| 2025-09 | $16.49 | $15.62 | $0.87 | 2,106,481.0 | +2.37% |
| 2025-08 | $17.53 | $15.90 | $1.63 | 1,714,472.0 | -7.13% |
| 2025-07 | $17.25 | $16.13 | $1.12 | 1,622,701.0 | +1.89% |
| 2025-06 | $18.08 | $16.85 | $1.23 | 1,112,452.0 | -4.78% |
| 2025-05 | $18.84 | $17.26 | $1.58 | 1,972,182.0 | -4.92% |
| 2025-04 | $19.93 | $17.59 | $2.34 | 3,795,251.0 | +4.88% |
| 2025-03 | $18.08 | $16.77 | $1.31 | 2,316,952.0 | +5.20% |
| 2025-02 | $17.11 | $15.79 | $1.31 | 1,099,120.0 | +7.08% |
| 2025-01 | $16.63 | $15.39 | $1.24 | 1,285,423.0 | -3.18% |
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.74 | $16.05 | $1.69 | 1,685,080.0 | -2.82% |
| 2024-11 | $18.70 | $16.62 | $2.08 | 1,152,673.0 | -10.15% |
| 2024-10 | $19.34 | $17.97 | $1.38 | 1,838,876.0 | +0.37% |
| 2024-09 | $20.50 | $18.43 | $2.07 | 2,267,401.0 | -1.73% |
| 2024-08 | $20.56 | $18.65 | $1.91 | 1,883,428.0 | +2.09% |
| 2024-07 | $20.93 | $18.39 | $2.54 | 1,870,763.0 | -9.56% |
| 2024-06 | $21.32 | $20.25 | $1.07 | 879,580.0 | -0.29% |
| 2024-05 | $21.39 | $19.92 | $1.47 | 1,606,499.0 | -3.23% |
| 2024-04 | $21.63 | $19.63 | $2.00 | 2,720,266.0 | +8.98% |
| 2024-03 | $20.48 | $19.53 | $0.9523 | 1,034,490.0 | -1.26% |
| 2024-02 | $20.65 | $19.13 | $1.52 | 1,991,052.0 | -2.89% |
| 2024-01 | $20.88 | $19.09 | $1.79 | 1,928,393.0 | +6.68% |
0.48%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):