Holen Sie sich die Stockscreener-App
25.86
1.11%
-0.29
Handel nachbörslich:
25.91
0.05
+0.19%
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $25.91 | $25.78 | $0.13 | 19,068.0 | -1.11% |
| 2025-07-01 | $26.83 | $26.14 | $0.69 | 22,228.0 | -1.99% |
| 2025-06-30 | $26.75 | $26.52 | $0.235 | 9,706.0 | +1.60% |
| 2025-06-27 | $26.42 | $26.26 | $0.1649 | 7,112.0 | -0.11% |
| 2025-06-26 | $26.38 | $26.15 | $0.23 | 11,510.0 | -0.15% |
| 2025-06-25 | $26.46 | $26.29 | $0.17 | 7,500.0 | -0.64% |
| 2025-06-24 | $26.59 | $26.24 | $0.3499 | 8,830.0 | +2.59% |
| 2025-06-23 | $25.83 | $25.38 | $0.45 | 11,635.0 | +1.73% |
| 2025-06-20 | $25.77 | $25.39 | $0.38 | 20,042.0 | -1.44% |
| 2025-06-18 | $25.91 | $25.48 | $0.431 | 14,116.0 | +2.02% |
| 2025-06-17 | $25.45 | $25.12 | $0.325 | 5,453.0 | -0.71% |
| 2025-06-16 | $25.54 | $25.36 | $0.18 | 8,053.0 | +0.67% |
| 2025-06-13 | $25.34 | $25.12 | $0.215 | 4,035.0 | -0.55% |
| 2025-06-12 | $25.41 | $25.29 | $0.12 | 5,056.0 | +1.28% |
| 2025-06-11 | $25.23 | $25.08 | $0.15 | 4,416.0 | -0.56% |
| 2025-06-10 | $25.28 | $25.07 | $0.205 | 5,451.0 | +0.68% |
| 2025-06-09 | $25.33 | $25.05 | $0.28 | 3,580.0 | -1.42% |
| 2025-06-06 | $25.44 | $25.34 | $0.10 | 3,255.0 | +0.87% |
| 2025-06-05 | $25.35 | $25.19 | $0.1605 | 5,628.0 | -0.24% |
| 2025-06-04 | $25.32 | $24.96 | $0.3599 | 7,714.0 | +1.77% |
| 2025-06-03 | $24.81 | $24.73 | $0.079 | 3,605.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $26.83 | $25.78 | $1.05 | 60,364.0 | -3.07% |
| 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% |
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% |
0.07%
Kapitalisierung:
|
Volumen (24h):