Holen Sie sich die Stockscreener-App
17.12
3.13%
0.52
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $17.14 | $16.50 | $0.6387 | 342,972.0 | +3.13% |
| 2025-10-09 | $16.61 | $16.37 | $0.2375 | 113,753.0 | +1.53% |
| 2025-10-08 | $16.49 | $16.28 | $0.21 | 135,521.0 | -0.97% |
| 2025-10-07 | $16.51 | $16.21 | $0.3025 | 188,231.0 | +1.48% |
| 2025-10-06 | $16.28 | $16.09 | $0.1949 | 47,467.0 | +0.31% |
| 2025-10-03 | $16.25 | $16.06 | $0.1896 | 117,194.0 | -0.55% |
| 2025-10-02 | $16.37 | $16.18 | $0.19 | 133,219.0 | -0.18% |
| 2025-10-01 | $16.45 | $16.25 | $0.2012 | 48,190.0 | -0.31% |
| 2025-09-30 | $16.49 | $16.30 | $0.19 | 85,338.0 | +0.55% |
| 2025-09-29 | $16.34 | $16.21 | $0.1292 | 95,362.0 | +0.31% |
| 2025-09-26 | $16.42 | $16.25 | $0.17 | 229,539.0 | -0.98% |
| 2025-09-25 | $16.48 | $16.24 | $0.24 | 239,406.0 | +1.61% |
| 2025-09-24 | $16.16 | $16.03 | $0.1263 | 30,558.0 | +0.12% |
| 2025-09-23 | $16.13 | $15.92 | $0.2099 | 57,133.0 | +0.33% |
| 2025-09-22 | $16.18 | $16.05 | $0.13 | 51,423.0 | -0.46% |
| 2025-09-19 | $16.18 | $15.92 | $0.2603 | 82,877.0 | +0.96% |
| 2025-09-18 | $16.07 | $15.95 | $0.115 | 21,273.0 | -0.93% |
| 2025-09-17 | $16.17 | $15.76 | $0.41 | 40,380.0 | +0.12% |
| 2025-09-16 | $16.24 | $16.09 | $0.15 | 13,007.0 | -0.38% |
| 2025-09-15 | $16.19 | $16.03 | $0.16 | 71,853.0 | +0.12% |
| 2025-09-12 | $16.17 | $15.94 | $0.2295 | 60,157.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $17.14 | $16.06 | $1.08 | 1,469,519.0 | +4.45% |
| 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% |
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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):