Holen Sie sich die Stockscreener-App
15.82
1.15%
0.18
Handel nachbörslich:
15.82
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $15.85 | $15.53 | $0.32 | 77,030.0 | +1.15% |
| 2025-01-30 | $15.71 | $15.54 | $0.17 | 74,921.0 | -0.95% |
| 2025-01-29 | $15.89 | $15.69 | $0.198 | 84,241.0 | +0.51% |
| 2025-01-28 | $15.74 | $15.59 | $0.1527 | 21,794.0 | +0.60% |
| 2025-01-27 | $15.68 | $15.50 | $0.18 | 22,467.0 | +0.18% |
| 2025-01-24 | $15.62 | $15.48 | $0.137 | 39,504.0 | +0.44% |
| 2025-01-23 | $15.77 | $15.52 | $0.2536 | 20,520.0 | -0.51% |
| 2025-01-22 | $15.63 | $15.43 | $0.20 | 81,187.0 | +0.87% |
| 2025-01-21 | $15.58 | $15.39 | $0.19 | 243,732.0 | -1.62% |
| 2025-01-17 | $15.73 | $15.52 | $0.2078 | 84,647.0 | -0.38% |
| 2025-01-16 | $15.97 | $15.70 | $0.2686 | 43,933.0 | -0.63% |
| 2025-01-15 | $15.94 | $15.77 | $0.17 | 63,382.0 | -1.85% |
| 2025-01-14 | $16.33 | $16.14 | $0.1893 | 41,060.0 | -1.10% |
| 2025-01-13 | $16.63 | $16.35 | $0.2793 | 90,597.0 | -0.73% |
| 2025-01-10 | $16.58 | $16.42 | $0.16 | 94,165.0 | +1.60% |
| 2025-01-08 | $16.43 | $16.22 | $0.2098 | 45,148.0 | +0.75% |
| 2025-01-07 | $16.18 | $15.82 | $0.3558 | 45,462.0 | +0.81% |
| 2025-01-06 | $16.01 | $15.76 | $0.25 | 58,706.0 | -1.22% |
| 2025-01-03 | $16.37 | $16.12 | $0.2455 | 25,729.0 | -1.26% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $16.63 | $15.39 | $1.24 | 1,362,453.0 | -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% |
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.68 | $18.90 | $4.78 | 3,760,751.0 | -18.85% |
| 2023-11 | $25.91 | $23.21 | $2.70 | 2,346,140.0 | -7.95% |
| 2023-10 | $25.94 | $23.48 | $2.46 | 2,852,275.0 | +9.48% |
| 2023-09 | $23.82 | $21.46 | $2.36 | 1,648,363.0 | +8.57% |
| 2023-08 | $22.47 | $20.37 | $2.10 | 2,401,935.0 | +6.25% |
| 2023-07 | $23.24 | $20.22 | $3.02 | 2,054,811.0 | -10.17% |
| 2023-06 | $25.59 | $22.22 | $3.37 | 2,746,009.0 | -11.09% |
| 2023-05 | $27.75 | $24.79 | $2.96 | 2,408,905.0 | -1.66% |
| 2023-04 | $26.76 | $25.26 | $1.50 | 1,572,761.0 | +1.69% |
| 2023-03 | $27.32 | $23.56 | $3.76 | 4,303,681.0 | +5.13% |
| 2023-02 | $24.38 | $21.49 | $2.89 | 3,272,117.0 | +0.37% |
| 2023-01 | $29.20 | $24.04 | $5.16 | 3,527,623.0 | -16.17% |
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):