Holen Sie sich die Stockscreener-App
19.58
0.99%
-0.1957
Handel nachbörslich:
19.60
0.0157
+0.08%
Roundhill Video Games ETF-Aktien (NERD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-23 | $19.69 | $19.47 | $0.22 | 2,167.0 | -0.99% |
| 2026-06-22 | $19.88 | $19.74 | $0.1401 | 2,196.0 | -0.25% |
| 2026-06-18 | $19.93 | $19.72 | $0.21 | 6,698.0 | -0.22% |
| 2026-06-17 | $20.15 | $19.87 | $0.276 | 683.0 | -1.19% |
| 2026-06-16 | $20.11 | $19.94 | $0.1742 | 1,594.0 | +1.28% |
| 2026-06-15 | $19.91 | $19.81 | $0.10 | 4,997.0 | +0.23% |
| 2026-06-12 | $19.81 | $19.53 | $0.2848 | 17,912.0 | -0.41% |
| 2026-06-11 | $19.90 | $19.60 | $0.2971 | 2,858.0 | +1.16% |
| 2026-06-10 | $19.84 | $19.67 | $0.1714 | 1,466.0 | -0.66% |
| 2026-06-09 | $19.84 | $19.80 | $0.0458 | 476.0 | -0.78% |
| 2026-06-08 | $19.97 | $19.96 | $0.0143 | 754.0 | +0.49% |
| 2026-06-05 | $20.21 | $19.86 | $0.3521 | 1,034.0 | -1.71% |
| 2026-06-04 | $20.29 | $20.20 | $0.0873 | 1,465.0 | -0.49% |
| 2026-06-03 | $20.30 | $20.24 | $0.062 | 1,203.0 | -2.22% |
| 2026-06-02 | $20.78 | $20.75 | $0.03 | 1,195.0 | +0.61% |
| 2026-06-01 | $20.70 | $20.52 | $0.18 | 2,553.0 | +1.16% |
| 2026-05-29 | $20.49 | $20.31 | $0.18 | 722.0 | +0.24% |
| 2026-05-28 | $20.35 | $20.14 | $0.212 | 2,716.0 | +0.26% |
| 2026-05-27 | $20.35 | $20.21 | $0.14 | 1,632.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $20.78 | $19.47 | $1.31 | 51,418.0 | -4.00% |
| 2026-05 | $21.04 | $20.10 | $0.94 | 37,585.0 | -3.68% |
| 2026-04 | $22.11 | $20.44 | $1.67 | 25,801.0 | +1.33% |
| 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% |
0.56%
Kapitalisierung:
|
Volumen (24h):