Holen Sie sich die Stockscreener-App
24.84
1.19%
0.325
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $24.76 | $24.47 | $0.29 | 3,028.0 | +1.00% |
| 2025-05-30 | $24.51 | $24.13 | $0.38 | 5,213.0 | +0.04% |
| 2025-05-29 | $24.69 | $24.40 | $0.2899 | 4,480.0 | -0.33% |
| 2025-05-28 | $24.58 | $24.45 | $0.135 | 5,147.0 | -0.16% |
| 2025-05-27 | $24.62 | $24.32 | $0.30 | 4,668.0 | +3.45% |
| 2025-05-23 | $23.80 | $23.22 | $0.58 | 5,610.0 | +1.41% |
| 2025-05-22 | $23.63 | $23.47 | $0.16 | 11,258.0 | -0.84% |
| 2025-05-21 | $24.00 | $23.67 | $0.33 | 4,955.0 | -1.09% |
| 2025-05-20 | $24.00 | $23.83 | $0.17 | 14,068.0 | +0.04% |
| 2025-05-19 | $23.99 | $23.59 | $0.40 | 24,706.0 | -0.08% |
| 2025-05-16 | $23.94 | $23.83 | $0.1104 | 11,040.0 | +1.57% |
| 2025-05-15 | $23.67 | $23.49 | $0.18 | 4,046.0 | +0.08% |
| 2025-05-14 | $23.63 | $23.50 | $0.1299 | 2,338.0 | -0.34% |
| 2025-05-13 | $23.73 | $23.32 | $0.4117 | 14,375.0 | +0.85% |
| 2025-05-12 | $23.47 | $23.34 | $0.1276 | 4,477.0 | +0.62% |
| 2025-05-09 | $23.47 | $23.25 | $0.2199 | 5,745.0 | -0.11% |
| 2025-05-08 | $23.49 | $23.30 | $0.195 | 11,574.0 | +0.39% |
| 2025-05-07 | $23.39 | $23.22 | $0.17 | 13,056.0 | -1.07% |
| 2025-05-06 | $23.53 | $23.45 | $0.085 | 5,464.0 | +0.26% |
| 2025-05-05 | $23.49 | $23.33 | $0.16 | 4,098.0 | -0.04% |
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Roundhill Video Games ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NERD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Roundhill Video Games ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $24.76 | $24.47 | $0.29 | 3,028.0 | +1.00% |
| 2025-05 | $24.69 | $22.58 | $2.11 | 164,107.0 | +8.88% |
| 2025-04 | $22.57 | $17.85 | $4.72 | 98,622.0 | +9.86% |
| 2025-03 | $22.18 | $20.14 | $2.04 | 131,779.0 | -5.84% |
| 2025-02 | $23.51 | $20.50 | $3.01 | 144,119.0 | +5.02% |
| 2025-01 | $21.00 | $19.29 | $1.71 | 70,883.0 | +4.91% |
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.08 | $19.70 | $2.38 | 111,035.0 | -3.59% |
| 2024-11 | $20.64 | $17.95 | $2.69 | 65,190.0 | +13.24% |
| 2024-10 | $18.20 | $17.34 | $0.86 | 46,919.0 | +2.02% |
| 2024-09 | $18.05 | $16.58 | $1.47 | 48,735.0 | +4.88% |
| 2024-08 | $17.20 | $14.50 | $2.70 | 61,205.0 | +2.97% |
| 2024-07 | $16.73 | $15.73 | $1.00 | 54,418.0 | +4.66% |
| 2024-06 | $16.04 | $15.41 | $0.6304 | 57,360.0 | +1.32% |
| 2024-05 | $15.78 | $14.58 | $1.20 | 108,566.0 | +7.08% |
| 2024-04 | $15.53 | $14.35 | $1.18 | 55,327.0 | -6.13% |
| 2024-03 | $15.66 | $15.03 | $0.6295 | 75,318.0 | +0.91% |
| 2024-02 | $16.15 | $15.36 | $0.79 | 81,721.0 | -0.58% |
| 2024-01 | $15.82 | $14.92 | $0.90 | 63,184.0 | -1.15% |
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.77 | $14.92 | $0.85 | 79,664.0 | +4.34% |
| 2023-11 | $15.13 | $13.47 | $1.66 | 125,818.0 | +10.69% |
| 2023-10 | $14.11 | $13.22 | $0.89 | 55,353.0 | -2.55% |
| 2023-09 | $14.86 | $13.64 | $1.22 | 49,405.0 | -5.58% |
| 2023-08 | $16.00 | $14.23 | $1.77 | 99,915.0 | -8.39% |
| 2023-07 | $16.40 | $15.04 | $1.36 | 87,904.0 | +2.71% |
| 2023-06 | $16.04 | $15.20 | $0.8389 | 49,881.0 | +2.53% |
| 2023-05 | $15.76 | $15.02 | $0.74 | 103,830.0 | -1.27% |
| 2023-04 | $15.50 | $14.96 | $0.5401 | 75,424.0 | +2.52% |
| 2023-03 | $15.06 | $14.03 | $1.03 | 54,379.0 | +0.00% |
0.02%
0.62%
Kapitalisierung:
|
Volumen (24h):