Holen Sie sich die Stockscreener-App
273.85
0.92%
-2.55
Inspire 500 Etf-Aktien (PTL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $274.3 | $273.9 | $0.43 | 746.0 | -0.92% |
| 2026-10-13 | $277.0 | $274.2 | $2.75 | 43,940.0 | -0.03% |
| 2026-10-12 | $278.5 | $276.3 | $2.21 | 15,791.0 | -0.72% |
| 2026-10-09 | $279.1 | $277.3 | $1.73 | 14,764.0 | +0.92% |
| 2026-10-08 | $277.1 | $275.1 | $1.98 | 18,272.0 | -0.55% |
| 2026-10-07 | $278.3 | $276.0 | $2.26 | 13,214.0 | -1.13% |
| 2026-10-06 | $281.4 | $278.6 | $2.86 | 23,187.0 | +1.25% |
| 2026-10-05 | $278.4 | $273.9 | $4.42 | 18,604.0 | +0.49% |
| 2026-10-02 | $276.9 | $275.0 | $1.93 | 25,189.0 | +0.89% |
| 2026-10-01 | $273.9 | $271.2 | $2.79 | 18,960.0 | +0.46% |
| 2026-09-30 | $274.2 | $272.1 | $2.10 | 9,716.0 | -0.68% |
| 2026-09-29 | $274.3 | $272.6 | $1.79 | 30,031.0 | +0.11% |
| 2026-09-28 | $274.1 | $272.7 | $1.40 | 9,810.0 | -0.56% |
| 2026-09-25 | $275.5 | $274.0 | $1.50 | 38,196.0 | +0.27% |
| 2026-09-24 | $275.6 | $273.7 | $1.88 | 32,402.0 | -0.63% |
| 2026-09-23 | $277.4 | $275.8 | $1.56 | 46,232.0 | -0.59% |
| 2026-09-22 | $278.4 | $276.6 | $1.75 | 18,311.0 | +0.43% |
| 2026-09-21 | $277.1 | $275.1 | $1.96 | 17,272.0 | +0.73% |
| 2026-09-18 | $274.8 | $273.6 | $1.18 | 28,447.0 | +0.32% |
| 2026-09-17 | $275.1 | $273.7 | $1.49 | 76,196.0 | +0.85% |
| 2026-09-16 | $274.4 | $269.4 | $5.07 | 15,231.0 | -0.49% |
| 2026-09-15 | $275.1 | $272.6 | $2.53 | 7,783.0 | -0.49% |
Inspire 500 Etf-Aktien (PTL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Inspire 500 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PTL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Inspire 500 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Inspire 500 Etf-Aktien (PTL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $281.4 | $271.2 | $10.29 | 192,667.0 | +0.63% |
| 2026-09 | $282.6 | $269.4 | $13.27 | 431,809.0 | -3.56% |
| 2026-08 | $292.9 | $276.7 | $16.15 | 288,636.0 | +1.36% |
| 2026-07 | $287.3 | $273.7 | $13.65 | 512,958.0 | -2.69% |
| 2026-06 | $293.2 | $272.8 | $20.46 | 1,266,311.0 | +0.10% |
| 2026-05 | $287.1 | $272.1 | $14.94 | 564,195.0 | +2.81% |
| 2026-04 | $278.1 | $248.4 | $29.63 | 578,586.0 | +10.95% |
| 2026-03 | $264.3 | $241.8 | $22.54 | 422,390.0 | -4.88% |
| 2026-02 | $269.0 | $251.1 | $17.92 | 313,020.0 | +3.25% |
| 2026-01 | $263.3 | $248.4 | $14.85 | 395,514.0 | +2.79% |
Inspire 500 Etf-Aktien (PTL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $259.8 | $244.9 | $14.90 | 289,723.0 | -1.55% |
| 2025-11 | $254.7 | $237.4 | $17.24 | 215,510.0 | +0.92% |
| 2025-10 | $255.2 | $243.2 | $11.97 | 260,599.0 | +1.09% |
| 2025-09 | $250.9 | $238.5 | $12.41 | 263,677.0 | +3.26% |
| 2025-08 | $243.4 | $232.6 | $10.77 | 250,743.0 | +1.97% |
| 2025-07 | $240.7 | $228.1 | $12.55 | 258,119.0 | +3.24% |
| 2025-06 | $229.4 | $219.2 | $10.24 | 213,213.0 | +4.05% |
| 2025-05 | $222.7 | $206.4 | $16.32 | 212,168.0 | +6.83% |
| 2025-04 | $213.4 | $177.9 | $35.49 | 368,125.0 | +0.39% |
| 2025-03 | $218.2 | $201.4 | $16.72 | 208,246.0 | -5.03% |
| 2025-02 | $226.8 | $213.3 | $13.50 | 195,247.0 | -2.49% |
| 2025-01 | $227.6 | $210.5 | $17.08 | 162,007.0 | +4.04% |
Inspire 500 Etf-Aktien (PTL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $226.3 | $210.9 | $15.43 | 134,408.0 | -5.55% |
| 2024-11 | $229.1 | $210.1 | $19.06 | 201,625.0 | +7.55% |
| 2024-10 | $218.7 | $209.7 | $8.93 | 122,881.0 | -1.38% |
| 2024-09 | $214.0 | $199.5 | $14.47 | 142,968.0 | +1.81% |
| 2024-08 | $210.8 | $190.2 | $20.61 | 175,987.0 | +2.15% |
| 2024-07 | $208.2 | $197.6 | $10.63 | 150,809.0 | +3.29% |
| 2024-06 | $200.8 | $193.9 | $6.90 | 182,790.0 | +0.75% |
| 2024-05 | $202.5 | $190.6 | $11.88 | 157,023.0 | +2.70% |
| 2024-04 | $197.3 | $189.2 | $8.18 | 117,761.0 | +0.00% |
0.75%
Kapitalisierung:
|
Volumen (24h):