Holen Sie sich die Stockscreener-App
58.73
3.78%
-2.31
Handel nachbörslich:
58.73
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $61.36 | $58.73 | $2.63 | 20,439.0 | -3.78% |
| 2025-10-09 | $61.33 | $60.84 | $0.49 | 14,256.0 | -0.38% |
| 2025-10-08 | $61.27 | $60.96 | $0.31 | 14,423.0 | +0.84% |
| 2025-10-07 | $61.25 | $60.63 | $0.6237 | 16,623.0 | -0.57% |
| 2025-10-06 | $61.17 | $60.82 | $0.3535 | 8,810.0 | +0.62% |
| 2025-10-03 | $61.17 | $60.71 | $0.4614 | 11,106.0 | -0.07% |
| 2025-10-02 | $60.84 | $60.55 | $0.29 | 32,345.0 | +0.08% |
| 2025-10-01 | $60.80 | $60.08 | $0.72 | 58,074.0 | +0.56% |
| 2025-09-30 | $60.41 | $59.84 | $0.5691 | 12,992.0 | +0.58% |
| 2025-09-29 | $60.33 | $59.88 | $0.4464 | 121,279.0 | +0.35% |
| 2025-09-26 | $59.85 | $59.41 | $0.4456 | 10,349.0 | +0.77% |
| 2025-09-25 | $59.55 | $59.03 | $0.52 | 24,504.0 | -0.65% |
| 2025-09-24 | $60.16 | $59.68 | $0.48 | 12,039.0 | -0.48% |
| 2025-09-23 | $60.53 | $59.93 | $0.602 | 12,919.0 | -0.89% |
| 2025-09-22 | $60.61 | $60.12 | $0.4925 | 14,255.0 | +0.64% |
| 2025-09-19 | $60.22 | $59.76 | $0.46 | 158,371.0 | +0.77% |
| 2025-09-18 | $60.00 | $59.67 | $0.3264 | 13,097.0 | +0.75% |
| 2025-09-17 | $59.47 | $58.99 | $0.48 | 26,530.0 | -0.29% |
| 2025-09-16 | $59.64 | $59.42 | $0.2195 | 26,412.0 | -0.07% |
| 2025-09-15 | $59.60 | $59.42 | $0.18 | 19,249.0 | +0.60% |
| 2025-09-12 | $59.29 | $59.14 | $0.152 | 15,422.0 | +0.14% |
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hcm Defender 500 Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LGH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hcm Defender 500 Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $61.36 | $58.73 | $2.63 | 196,515.0 | -2.76% |
| 2025-09 | $60.61 | $56.27 | $4.34 | 994,789.0 | +5.05% |
| 2025-08 | $58.12 | $54.63 | $3.49 | 535,231.0 | +2.37% |
| 2025-07 | $57.06 | $54.10 | $2.96 | 486,828.0 | +3.16% |
| 2025-06 | $54.48 | $50.51 | $3.97 | 691,571.0 | +7.10% |
| 2025-05 | $51.57 | $47.45 | $4.12 | 793,995.0 | +7.33% |
| 2025-04 | $48.85 | $44.26 | $4.59 | 732,951.0 | -1.93% |
| 2025-03 | $51.42 | $47.69 | $3.73 | 733,381.0 | -6.74% |
| 2025-02 | $54.27 | $50.46 | $3.81 | 636,387.0 | -2.25% |
| 2025-01 | $54.09 | $51.20 | $2.89 | 706,385.0 | +1.73% |
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $55.01 | $51.68 | $3.33 | 567,653.0 | -3.07% |
| 2024-11 | $54.18 | $49.98 | $4.20 | 607,509.0 | +7.95% |
| 2024-10 | $52.10 | $49.68 | $2.42 | 453,529.0 | -1.36% |
| 2024-09 | $50.86 | $47.09 | $3.77 | 481,573.0 | +2.48% |
| 2024-08 | $49.63 | $44.13 | $5.50 | 458,370.0 | -0.69% |
| 2024-07 | $52.02 | $48.26 | $3.76 | 539,590.0 | +0.86% |
| 2024-06 | $50.23 | $46.50 | $3.73 | 476,321.0 | +5.30% |
| 2024-05 | $47.56 | $43.72 | $3.84 | 631,305.0 | +6.85% |
| 2024-04 | $46.58 | $43.63 | $2.95 | 479,153.0 | -5.53% |
| 2024-03 | $46.65 | $44.16 | $2.49 | 523,724.0 | +4.21% |
| 2024-02 | $44.88 | $41.77 | $3.11 | 680,175.0 | +7.08% |
| 2024-01 | $42.69 | $40.15 | $2.54 | 518,641.0 | +1.33% |
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.45 | $38.84 | $2.61 | 358,771.0 | +5.13% |
| 2023-11 | $39.29 | $35.90 | $3.39 | 476,808.0 | +9.03% |
| 2023-10 | $38.22 | $35.56 | $2.66 | 506,821.0 | -3.92% |
| 2023-09 | $40.40 | $36.82 | $3.58 | 442,090.0 | -6.74% |
| 2023-08 | $40.95 | $37.95 | $3.00 | 633,775.0 | -2.29% |
| 2023-07 | $41.21 | $38.57 | $2.64 | 514,291.0 | +4.19% |
| 2023-06 | $39.42 | $36.14 | $3.28 | 601,842.0 | +8.67% |
| 2023-05 | $36.74 | $34.62 | $2.12 | 449,698.0 | +1.23% |
| 2023-04 | $35.78 | $34.58 | $1.20 | 310,708.0 | +1.91% |
| 2023-03 | $35.11 | $33.16 | $1.95 | 244,288.0 | +0.00% |
1.71%
Kapitalisierung:
|
Volumen (24h):