Holen Sie sich die Stockscreener-App
37.37
0.10%
-0.0356
Handel nachbörslich:
38.12
0.755
+2.02%
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $38.65 | $37.37 | $1.28 | 6,660.0 | -0.10% |
| 2025-11-25 | $39.00 | $36.00 | $3.00 | 4,155.0 | -0.54% |
| 2025-11-24 | $39.76 | $35.30 | $4.46 | 18,111.0 | +4.46% |
| 2025-11-21 | $37.00 | $34.70 | $2.30 | 13,635.0 | -1.91% |
| 2025-11-20 | $37.66 | $33.35 | $4.31 | 16,884.0 | -0.27% |
| 2025-11-19 | $37.15 | $33.85 | $3.30 | 12,454.0 | -0.55% |
| 2025-11-18 | $37.09 | $36.82 | $0.27 | 12,279.0 | -0.92% |
| 2025-11-17 | $37.64 | $37.35 | $0.2855 | 3,608.0 | -0.93% |
| 2025-11-14 | $37.71 | $37.57 | $0.1424 | 1,265.0 | +0.08% |
| 2025-11-13 | $37.93 | $37.67 | $0.26 | 3,611.0 | -1.06% |
| 2025-11-12 | $38.16 | $38.01 | $0.1529 | 4,818.0 | -0.12% |
| 2025-11-11 | $38.12 | $37.92 | $0.20 | 1,837.0 | +0.26% |
| 2025-11-10 | $38.02 | $37.61 | $0.4101 | 4,731.0 | +1.96% |
| 2025-11-07 | $37.29 | $37.09 | $0.20 | 2,090.0 | -0.40% |
| 2025-11-06 | $37.62 | $37.32 | $0.295 | 4,057.0 | +0.31% |
| 2025-11-05 | $37.56 | $36.74 | $0.8188 | 1,769.0 | -0.60% |
| 2025-11-04 | $37.86 | $37.51 | $0.35 | 11,691.0 | -1.05% |
| 2025-11-03 | $37.97 | $37.90 | $0.066 | 3,493.0 | +0.93% |
| 2025-10-31 | $37.68 | $37.55 | $0.13 | 787.0 | -0.16% |
| 2025-10-30 | $37.83 | $37.53 | $0.3001 | 5,938.0 | -1.17% |
| 2025-10-29 | $38.29 | $38.10 | $0.1823 | 1,485.0 | -0.35% |
| 2025-10-28 | $38.24 | $37.82 | $0.42 | 2,593.0 | +0.37% |
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rayliant Quantitative Developed Market Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RAYD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rayliant Quantitative Developed Market Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $39.76 | $33.35 | $6.41 | 133,808.0 | -0.62% |
| 2025-10 | $38.29 | $36.74 | $1.55 | 99,560.0 | -0.53% |
| 2025-09 | $38.00 | $35.91 | $2.09 | 94,880.0 | +3.19% |
| 2025-08 | $37.79 | $35.91 | $1.88 | 148,029.0 | +0.36% |
| 2025-07 | $37.27 | $35.45 | $1.82 | 117,686.0 | +1.62% |
| 2025-06 | $35.92 | $34.60 | $1.31 | 109,029.0 | +3.48% |
| 2025-05 | $34.82 | $32.91 | $1.91 | 477,097.0 | +5.66% |
| 2025-04 | $32.95 | $28.13 | $4.82 | 421,711.0 | +1.17% |
| 2025-03 | $33.89 | $31.63 | $2.26 | 347,311.0 | -3.20% |
| 2025-02 | $34.43 | $32.29 | $2.14 | 768,488.0 | +2.15% |
| 2025-01 | $33.10 | $31.30 | $1.80 | 64,175.0 | +3.80% |
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.42 | $31.48 | $1.94 | 85,746.0 | -3.52% |
| 2024-11 | $32.96 | $31.11 | $1.85 | 82,092.0 | +6.06% |
| 2024-10 | $31.68 | $30.54 | $1.14 | 83,817.0 | +0.55% |
| 2024-09 | $31.16 | $29.14 | $2.02 | 189,529.0 | +1.23% |
| 2024-08 | $30.54 | $26.13 | $4.41 | 90,917.0 | +3.30% |
| 2024-07 | $30.37 | $28.76 | $1.61 | 138,371.0 | +0.31% |
| 2024-06 | $29.83 | $28.79 | $1.04 | 61,450.0 | +2.04% |
| 2024-05 | $29.01 | $27.07 | $1.94 | 34,498.0 | +6.35% |
| 2024-04 | $28.07 | $26.47 | $1.60 | 99,855.0 | -2.80% |
| 2024-03 | $28.01 | $26.95 | $1.06 | 74,069.0 | +3.49% |
| 2024-02 | $27.08 | $25.85 | $1.23 | 56,227.0 | +5.37% |
| 2024-01 | $25.84 | $24.25 | $1.59 | 53,390.0 | +3.00% |
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.33 | $23.89 | $1.44 | 24,102.0 | +3.22% |
| 2023-11 | $24.18 | $22.69 | $1.49 | 30,645.0 | +6.65% |
| 2023-10 | $23.89 | $21.88 | $2.01 | 69,334.0 | +0.00% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):