Holen Sie sich die Stockscreener-App
22.33
0.86%
-0.1929
Handel nachbörslich:
22.33
-0.0009
-0.00%
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-18 | $22.33 | $22.27 | $0.0609 | 591.0 | -0.86% |
| 2026-09-17 | $22.54 | $22.52 | $0.0142 | 733.0 | +1.03% |
| 2026-09-16 | $22.51 | $22.21 | $0.2946 | 1,095.0 | -1.86% |
| 2026-09-15 | $22.75 | $22.69 | $0.06 | 939.0 | -1.24% |
| 2026-09-14 | $23.04 | $22.77 | $0.27 | 2,433.0 | +2.02% |
| 2026-09-11 | $22.59 | $22.54 | $0.05 | 740.0 | +2.31% |
| 2026-09-10 | $22.09 | $21.94 | $0.15 | 6,523.0 | -0.11% |
| 2026-09-09 | $22.06 | $22.06 | $0.00 | 65.00 | -2.27% |
| 2026-09-08 | $22.58 | $22.47 | $0.1056 | 843.0 | -0.17% |
| 2026-09-04 | $22.61 | $22.52 | $0.0995 | 893.0 | +0.93% |
| 2026-09-03 | $22.48 | $22.41 | $0.0798 | 2,095.0 | +0.32% |
| 2026-09-02 | $22.33 | $22.29 | $0.0495 | 344.0 | -0.10% |
| 2026-09-01 | $22.56 | $22.36 | $0.203 | 693.0 | -0.46% |
| 2026-08-31 | $22.46 | $22.46 | $0.0013 | 175.0 | -0.42% |
| 2026-08-28 | $22.64 | $22.55 | $0.085 | 1,681.0 | +0.96% |
| 2026-08-27 | $22.34 | $22.32 | $0.0211 | 941.0 | -0.62% |
| 2026-08-26 | $22.57 | $22.48 | $0.0936 | 2,174.0 | -1.10% |
| 2026-08-25 | $22.73 | $22.73 | $0.00 | 92.00 | +1.04% |
| 2026-08-24 | $22.62 | $22.50 | $0.1234 | 484.0 | -0.94% |
| 2026-08-21 | $22.79 | $22.71 | $0.0803 | 3,974.0 | +0.59% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $23.04 | $21.94 | $1.10 | 18,578.0 | -0.58% |
| 2026-08 | $23.00 | $21.16 | $1.84 | 34,064.0 | +6.10% |
| 2026-07 | $21.90 | $19.75 | $2.15 | 29,483.0 | +5.68% |
| 2026-06 | $20.78 | $19.01 | $1.77 | 57,228.0 | -1.81% |
| 2026-05 | $21.04 | $20.10 | $0.94 | 37,585.0 | -3.68% |
| 2026-04 | $22.11 | $20.44 | $1.67 | 25,801.0 | +1.33% |
| 2026-03 | $21.73 | $20.10 | $1.63 | 35,556.0 | -3.99% |
| 2026-02 | $23.29 | $21.19 | $2.10 | 50,877.0 | -5.91% |
| 2026-01 | $24.66 | $23.05 | $1.61 | 78,559.0 | -4.25% |
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.86 | $23.85 | $2.00 | 153,097.0 | -5.46% |
| 2025-11 | $26.68 | $24.63 | $2.05 | 56,587.0 | -2.83% |
| 2025-10 | $28.29 | $26.05 | $2.24 | 126,242.0 | -5.50% |
| 2025-09 | $28.81 | $26.18 | $2.63 | 133,213.0 | +4.51% |
| 2025-08 | $27.64 | $25.12 | $2.52 | 142,730.0 | +4.89% |
| 2025-07 | $26.83 | $25.07 | $1.76 | 198,674.0 | -4.15% |
| 2025-06 | $26.75 | $24.47 | $2.28 | 151,358.0 | +8.85% |
| 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% |
0.36%
0.31%
Kapitalisierung:
|
Volumen (24h):