Holen Sie sich die Stockscreener-App
25.48
0.07%
-0.0188
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-25 | $25.47 | $25.19 | $0.2807 | 5,326.0 | -0.11% |
| 2025-11-24 | $25.50 | $25.21 | $0.2888 | 3,346.0 | +1.68% |
| 2025-11-21 | $25.17 | $24.96 | $0.21 | 1,282.0 | +1.80% |
| 2025-11-20 | $25.14 | $24.63 | $0.5078 | 2,178.0 | -1.85% |
| 2025-11-19 | $25.18 | $25.04 | $0.1439 | 1,425.0 | -1.43% |
| 2025-11-18 | $25.51 | $25.29 | $0.219 | 2,138.0 | -0.12% |
| 2025-11-17 | $25.76 | $25.49 | $0.269 | 5,645.0 | -1.71% |
| 2025-11-14 | $25.99 | $25.73 | $0.2644 | 1,659.0 | +0.23% |
| 2025-11-13 | $26.20 | $25.86 | $0.34 | 1,271.0 | -2.15% |
| 2025-11-12 | $26.44 | $26.41 | $0.0345 | 601.0 | +0.44% |
| 2025-11-11 | $26.33 | $26.20 | $0.1292 | 1,711.0 | +0.47% |
| 2025-11-10 | $26.20 | $26.05 | $0.1539 | 5,794.0 | +0.40% |
| 2025-11-07 | $26.10 | $25.77 | $0.331 | 10,428.0 | -0.43% |
| 2025-11-06 | $26.45 | $26.21 | $0.24 | 2,898.0 | -0.76% |
| 2025-11-05 | $26.42 | $26.30 | $0.12 | 2,158.0 | +0.34% |
| 2025-11-04 | $26.50 | $26.23 | $0.265 | 1,927.0 | -0.76% |
| 2025-11-03 | $26.68 | $26.38 | $0.30 | 2,877.0 | +0.13% |
| 2025-10-31 | $26.54 | $26.38 | $0.16 | 9,894.0 | +1.70% |
| 2025-10-30 | $26.33 | $26.05 | $0.28 | 4,769.0 | -3.18% |
| 2025-10-29 | $27.11 | $26.79 | $0.3199 | 19,942.0 | -0.87% |
| 2025-10-28 | $27.19 | $27.10 | $0.09 | 1,834.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $26.68 | $24.63 | $2.05 | 57,990.0 | -3.86% |
| 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% |
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% |
0.51%
Kapitalisierung:
|
Volumen (24h):