Holen Sie sich die Stockscreener-App
21.00
0.86%
-0.182
Handel nachbörslich:
21.02
0.021
+0.10%
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-01 | $21.02 | $20.86 | $0.16 | 1,038.0 | -0.86% |
| 2026-04-30 | $21.18 | $21.07 | $0.116 | 1,387.0 | +0.33% |
| 2026-04-29 | $21.11 | $21.06 | $0.0509 | 606.0 | -0.19% |
| 2026-04-28 | $21.21 | $21.15 | $0.0639 | 702.0 | -0.17% |
| 2026-04-27 | $21.19 | $21.08 | $0.1101 | 1,023.0 | +0.51% |
| 2026-04-24 | $21.08 | $20.90 | $0.18 | 805.0 | +0.46% |
| 2026-04-23 | $21.35 | $20.87 | $0.48 | 2,283.0 | -2.82% |
| 2026-04-22 | $21.64 | $21.59 | $0.042 | 1,910.0 | +0.74% |
| 2026-04-21 | $21.73 | $21.43 | $0.2961 | 712.0 | -2.96% |
| 2026-04-20 | $22.09 | $22.00 | $0.0887 | 650.0 | +0.40% |
| 2026-04-17 | $22.11 | $22.00 | $0.1151 | 725.0 | +1.37% |
| 2026-04-16 | $21.70 | $21.66 | $0.042 | 705.0 | +1.09% |
| 2026-04-15 | $21.47 | $21.20 | $0.267 | 766.0 | +1.72% |
| 2026-04-14 | $21.11 | $21.03 | $0.08 | 1,994.0 | +1.32% |
| 2026-04-13 | $20.83 | $20.44 | $0.39 | 1,304.0 | +1.49% |
| 2026-04-10 | $20.52 | $20.45 | $0.0742 | 3,176.0 | -0.48% |
| 2026-04-09 | $20.69 | $20.51 | $0.18 | 3,753.0 | -1.28% |
| 2026-04-08 | $21.03 | $20.86 | $0.17 | 781.0 | +1.36% |
| 2026-04-07 | $20.61 | $20.50 | $0.11 | 388.0 | -0.06% |
| 2026-04-06 | $20.62 | $20.62 | $0.0023 | 467.0 | -0.70% |
| 2026-04-02 | $20.77 | $20.52 | $0.2481 | 1,028.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $21.02 | $20.86 | $0.16 | 1,038.0 | +0.00% |
| 2026-04 | $22.11 | $20.44 | $1.67 | 26,839.0 | +0.46% |
| 2026-03 | $21.73 | $20.10 | $1.63 | 35,556.0 | -3.99% |
| 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% |
0.40%
0.83%
Kapitalisierung:
|
Volumen (24h):