Holen Sie sich die Stockscreener-App
20.80
1.43%
-0.24
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $20.86 | $20.77 | $0.0838 | 1,065.0 | -1.24% |
| 2025-04-17 | $21.18 | $21.03 | $0.149 | 2,471.0 | +2.04% |
| 2025-04-16 | $20.89 | $20.56 | $0.33 | 4,063.0 | -1.29% |
| 2025-04-15 | $20.91 | $20.77 | $0.14 | 2,358.0 | +0.58% |
| 2025-04-14 | $21.02 | $20.71 | $0.31 | 10,656.0 | +0.63% |
| 2025-04-11 | $20.66 | $20.30 | $0.3662 | 2,217.0 | +2.23% |
| 2025-04-10 | $20.37 | $20.19 | $0.1841 | 2,000.0 | -1.80% |
| 2025-04-09 | $20.63 | $17.85 | $2.78 | 3,861.0 | +7.53% |
| 2025-04-08 | $19.86 | $18.90 | $0.9554 | 2,293.0 | -0.36% |
| 2025-04-07 | $19.73 | $18.58 | $1.15 | 4,853.0 | -0.21% |
| 2025-04-04 | $19.98 | $19.05 | $0.93 | 12,142.0 | -5.74% |
| 2025-04-03 | $20.61 | $20.38 | $0.23 | 16,496.0 | -2.86% |
| 2025-04-02 | $21.03 | $20.62 | $0.41 | 7,538.0 | +1.06% |
| 2025-04-01 | $20.78 | $20.37 | $0.41 | 4,970.0 | +1.42% |
| 2025-03-31 | $20.51 | $20.15 | $0.359 | 12,354.0 | -2.94% |
| 2025-03-28 | $21.23 | $21.04 | $0.19 | 6,605.0 | +0.09% |
| 2025-03-27 | $21.65 | $21.09 | $0.5646 | 2,345.0 | -3.17% |
| 2025-03-26 | $22.05 | $21.73 | $0.32 | 3,673.0 | -1.27% |
| 2025-03-25 | $22.06 | $21.87 | $0.1899 | 8,703.0 | +1.89% |
| 2025-03-24 | $21.65 | $21.59 | $0.06 | 3,489.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $21.18 | $17.85 | $3.33 | 76,983.0 | +1.42% |
| 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% |
0.59%
0.36%
Kapitalisierung:
|
Volumen (24h):