Holen Sie sich die Stockscreener-App
19.45
0.31%
-0.06
Vorhandelsmarkt:
19.44
-0.010
-0.05%
Roundhill Ball Metaverse Etf-Aktien (METV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $19.51 | $19.37 | $0.14 | 60,565.0 | -0.31% |
| 2025-12-03 | $19.54 | $19.30 | $0.24 | 65,348.0 | +0.72% |
| 2025-12-02 | $19.53 | $19.23 | $0.30 | 55,791.0 | +1.10% |
| 2025-12-01 | $19.20 | $19.01 | $0.19 | 60,019.0 | -0.67% |
| 2025-11-28 | $19.37 | $19.15 | $0.219 | 30,637.0 | +0.63% |
| 2025-11-26 | $19.25 | $19.01 | $0.24 | 70,977.0 | +1.05% |
| 2025-11-25 | $19.00 | $18.58 | $0.4164 | 144,994.0 | +0.00% |
| 2025-11-24 | $18.97 | $18.53 | $0.44 | 117,072.0 | +3.15% |
| 2025-11-21 | $18.60 | $18.08 | $0.52 | 74,242.0 | +0.49% |
| 2025-11-20 | $19.20 | $18.29 | $0.91 | 56,129.0 | -2.92% |
| 2025-11-19 | $19.05 | $18.73 | $0.32 | 23,952.0 | -0.26% |
| 2025-11-18 | $19.09 | $18.73 | $0.36 | 63,039.0 | -0.37% |
| 2025-11-17 | $19.41 | $18.87 | $0.5387 | 102,668.0 | -1.66% |
| 2025-11-14 | $19.54 | $19.06 | $0.4835 | 78,927.0 | -0.62% |
| 2025-11-13 | $19.99 | $19.35 | $0.64 | 47,640.0 | -3.00% |
| 2025-11-12 | $20.19 | $19.93 | $0.2599 | 72,351.0 | -0.20% |
| 2025-11-11 | $20.20 | $20.03 | $0.17 | 61,417.0 | -1.04% |
| 2025-11-10 | $20.29 | $20.04 | $0.2498 | 81,615.0 | +2.63% |
| 2025-11-07 | $19.82 | $19.30 | $0.52 | 104,830.0 | +0.00% |
| 2025-11-06 | $20.11 | $19.66 | $0.445 | 73,419.0 | -1.94% |
| 2025-11-05 | $20.25 | $19.84 | $0.41 | 55,578.0 | +1.56% |
Roundhill Ball Metaverse Etf-Aktien (METV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Roundhill Ball Metaverse Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der METV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Roundhill Ball Metaverse Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Roundhill Ball Metaverse Etf-Aktien (METV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.54 | $19.01 | $0.53 | 302,288.0 | +0.83% |
| 2025-11 | $20.78 | $18.08 | $2.70 | 1,535,733.0 | -7.04% |
| 2025-10 | $21.41 | $19.89 | $1.51 | 2,439,406.0 | +0.73% |
| 2025-09 | $20.95 | $18.71 | $2.24 | 3,142,502.0 | +7.35% |
| 2025-08 | $19.48 | $17.70 | $1.78 | 3,332,551.0 | +3.67% |
| 2025-07 | $18.87 | $16.75 | $2.12 | 3,580,926.0 | +8.69% |
| 2025-06 | $17.06 | $15.50 | $1.56 | 4,471,019.0 | +9.24% |
| 2025-05 | $15.84 | $13.89 | $1.95 | 3,748,406.0 | +13.30% |
| 2025-04 | $13.90 | $11.43 | $2.47 | 4,665,867.0 | +2.00% |
| 2025-03 | $14.80 | $13.15 | $1.65 | 2,258,879.0 | -7.86% |
| 2025-02 | $15.64 | $14.33 | $1.31 | 2,947,058.0 | -3.75% |
| 2025-01 | $15.50 | $14.05 | $1.44 | 2,474,329.0 | +5.77% |
Roundhill Ball Metaverse Etf-Aktien (METV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.38 | $14.32 | $1.05 | 4,346,752.0 | -0.07% |
| 2024-11 | $14.54 | $13.31 | $1.23 | 4,035,584.0 | +8.37% |
| 2024-10 | $13.66 | $13.13 | $0.535 | 3,385,467.0 | -0.82% |
| 2024-09 | $13.74 | $12.09 | $1.65 | 2,695,354.0 | +4.65% |
| 2024-08 | $13.13 | $11.12 | $2.01 | 4,196,538.0 | -1.00% |
| 2024-07 | $13.76 | $12.53 | $1.23 | 5,120,361.0 | -0.23% |
| 2024-06 | $13.27 | $12.34 | $0.935 | 4,243,994.0 | +6.10% |
| 2024-05 | $12.59 | $11.78 | $0.8073 | 4,667,367.0 | +3.62% |
| 2024-04 | $12.55 | $11.41 | $1.14 | 4,025,059.0 | -4.51% |
| 2024-03 | $12.87 | $12.09 | $0.78 | 4,623,902.0 | +1.80% |
| 2024-02 | $12.58 | $11.35 | $1.23 | 5,820,124.0 | +7.67% |
| 2024-01 | $11.79 | $10.83 | $0.96 | 5,841,910.0 | -1.48% |
Roundhill Ball Metaverse Etf-Aktien (METV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.66 | $10.55 | $1.11 | 4,936,194.0 | +8.08% |
| 2023-11 | $10.77 | $9.31 | $1.46 | 4,567,884.0 | +13.90% |
| 2023-10 | $9.93 | $9.06 | $0.865 | 5,250,559.0 | -1.37% |
| 2023-09 | $10.15 | $9.19 | $0.965 | 4,192,920.0 | -5.20% |
| 2023-08 | $10.88 | $9.37 | $1.51 | 8,050,287.0 | -7.92% |
| 2023-07 | $11.09 | $10.16 | $0.9298 | 6,216,683.0 | +4.62% |
| 2023-06 | $10.62 | $9.84 | $0.7803 | 6,217,089.0 | +5.70% |
| 2023-05 | $10.04 | $8.66 | $1.37 | 5,980,799.0 | +10.09% |
| 2023-04 | $9.44 | $8.69 | $0.7503 | 5,141,410.0 | -4.90% |
| 2023-03 | $9.40 | $8.17 | $1.23 | 5,915,596.0 | +11.80% |
| 2023-02 | $9.36 | $8.26 | $1.10 | 5,479,235.0 | -2.10% |
| 2023-01 | $8.75 | $7.11 | $1.64 | 13,998,929.0 | +19.36% |
0.01%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):