Holen Sie sich die Stockscreener-App
21.15
1.36%
-0.2911
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-12 | $21.21 | $21.15 | $0.0641 | 1,745.0 | -1.36% |
| 2026-03-11 | $21.44 | $21.44 | $0.00 | 156.0 | +0.01% |
| 2026-03-10 | $21.63 | $21.44 | $0.1942 | 2,100.0 | -0.55% |
| 2026-03-09 | $21.55 | $21.10 | $0.4547 | 930.0 | +3.11% |
| 2026-03-06 | $20.90 | $20.81 | $0.0938 | 1,783.0 | +0.26% |
| 2026-03-05 | $20.85 | $20.67 | $0.18 | 1,237.0 | -3.16% |
| 2026-03-04 | $21.62 | $21.38 | $0.24 | 2,403.0 | +1.80% |
| 2026-03-03 | $21.23 | $20.58 | $0.65 | 2,882.0 | -1.44% |
| 2026-03-02 | $21.48 | $21.23 | $0.2501 | 849.0 | -1.44% |
| 2026-02-27 | $21.81 | $21.77 | $0.04 | 1,611.0 | -0.36% |
| 2026-02-26 | $21.88 | $21.75 | $0.13 | 5,773.0 | +0.45% |
| 2026-02-25 | $21.75 | $21.62 | $0.1273 | 2,114.0 | +1.18% |
| 2026-02-24 | $21.50 | $21.19 | $0.309 | 1,376.0 | +0.33% |
| 2026-02-23 | $21.49 | $21.43 | $0.0607 | 902.0 | -0.94% |
| 2026-02-20 | $21.63 | $21.47 | $0.1633 | 1,460.0 | -0.09% |
| 2026-02-19 | $21.70 | $21.63 | $0.075 | 1,809.0 | +0.21% |
| 2026-02-18 | $21.78 | $21.54 | $0.24 | 822.0 | +0.06% |
| 2026-02-17 | $21.62 | $21.52 | $0.10 | 2,518.0 | +0.29% |
| 2026-02-13 | $21.61 | $21.53 | $0.0715 | 1,052.0 | -0.77% |
| 2026-02-12 | $22.21 | $21.70 | $0.51 | 6,622.0 | -2.97% |
| 2026-02-11 | $22.37 | $22.37 | $0.00 | 528.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $21.63 | $20.58 | $1.05 | 15,830.0 | -2.87% |
| 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% |
1.20%
Kapitalisierung:
|
Volumen (24h):