Holen Sie sich die Stockscreener-App
20.61
0.24%
-0.05
Handel nachbörslich:
20.61
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $20.67 | $20.61 | $0.06 | 3,337.0 | -0.24% |
| 2025-03-12 | $20.77 | $20.53 | $0.24 | 2,616.0 | +1.13% |
| 2025-03-11 | $20.52 | $20.18 | $0.34 | 3,622.0 | +0.99% |
| 2025-03-10 | $20.47 | $20.14 | $0.3322 | 6,853.0 | -3.67% |
| 2025-03-07 | $21.05 | $20.59 | $0.46 | 8,729.0 | -0.80% |
| 2025-03-06 | $21.74 | $21.17 | $0.57 | 7,474.0 | -3.16% |
| 2025-03-05 | $21.96 | $21.63 | $0.33 | 15,214.0 | +0.83% |
| 2025-03-04 | $21.68 | $21.68 | $0.00 | 48.00 | -0.41% |
| 2025-03-03 | $22.18 | $21.73 | $0.455 | 9,343.0 | +0.05% |
| 2025-02-28 | $21.83 | $21.65 | $0.18 | 5,160.0 | -0.46% |
| 2025-02-27 | $22.33 | $21.84 | $0.49 | 3,026.0 | -0.86% |
| 2025-02-26 | $22.20 | $21.91 | $0.293 | 10,230.0 | -1.87% |
| 2025-02-25 | $22.75 | $22.31 | $0.44 | 14,411.0 | -1.45% |
| 2025-02-24 | $22.97 | $22.62 | $0.35 | 15,379.0 | -0.83% |
| 2025-02-21 | $23.33 | $22.94 | $0.3899 | 5,034.0 | -0.56% |
| 2025-02-20 | $23.39 | $23.04 | $0.353 | 4,063.0 | -0.94% |
| 2025-02-19 | $23.49 | $23.25 | $0.24 | 5,522.0 | -0.09% |
| 2025-02-18 | $23.51 | $23.22 | $0.2938 | 20,115.0 | +0.00% |
| 2025-02-14 | $23.38 | $23.05 | $0.33 | 10,532.0 | +1.70% |
| 2025-02-13 | $23.20 | $22.69 | $0.51 | 18,249.0 | +4.41% |
| 2025-02-12 | $22.17 | $21.94 | $0.23 | 6,623.0 | -1.35% |
| 2025-02-11 | $22.37 | $22.26 | $0.11 | 2,103.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $22.18 | $20.14 | $2.04 | 60,573.0 | -5.28% |
| 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% |
0.51%
Kapitalisierung:
|
Volumen (24h):