Holen Sie sich die Stockscreener-App
21.63
3.95%
0.8612
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-04 | $21.15 | $21.02 | $0.135 | 5,508.0 | +1.69% |
| 2025-02-03 | $20.83 | $20.50 | $0.33 | 2,746.0 | +0.24% |
| 2025-01-31 | $20.94 | $20.72 | $0.22 | 2,446.0 | -1.03% |
| 2025-01-30 | $21.00 | $20.93 | $0.065 | 1,072.0 | +1.43% |
| 2025-01-29 | $20.72 | $20.55 | $0.175 | 9,809.0 | -0.29% |
| 2025-01-28 | $20.72 | $20.45 | $0.2686 | 2,004.0 | +2.58% |
| 2025-01-27 | $20.30 | $20.11 | $0.185 | 3,872.0 | -1.20% |
| 2025-01-24 | $20.50 | $20.35 | $0.15 | 2,859.0 | +1.21% |
| 2025-01-23 | $20.19 | $20.05 | $0.1401 | 4,769.0 | -0.15% |
| 2025-01-22 | $20.30 | $20.08 | $0.2201 | 2,086.0 | +0.65% |
| 2025-01-21 | $20.19 | $19.97 | $0.22 | 3,482.0 | +0.60% |
| 2025-01-17 | $19.96 | $19.92 | $0.0415 | 1,078.0 | +0.25% |
| 2025-01-16 | $20.02 | $19.81 | $0.21 | 4,550.0 | -0.20% |
| 2025-01-15 | $20.07 | $19.93 | $0.14 | 2,195.0 | +2.05% |
| 2025-01-14 | $19.63 | $19.49 | $0.1401 | 978.0 | +0.98% |
| 2025-01-13 | $19.36 | $19.29 | $0.07 | 1,083.0 | -0.21% |
| 2025-01-10 | $19.49 | $19.35 | $0.1458 | 18,943.0 | -1.20% |
| 2025-01-08 | $19.64 | $19.57 | $0.0666 | 2,246.0 | -0.72% |
| 2025-01-07 | $20.08 | $19.78 | $0.3004 | 1,659.0 | -2.99% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $21.15 | $20.50 | $0.65 | 13,762.0 | +1.93% |
| 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% |
0.39%
0.51%
Kapitalisierung:
|
Volumen (24h):