Holen Sie sich die Stockscreener-App
35.30
0.58%
0.205
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $35.32 | $35.21 | $0.11 | 4,170.0 | +0.58% |
| 2025-06-05 | $35.35 | $35.10 | $0.255 | 5,160.0 | -0.11% |
| 2025-06-04 | $35.22 | $35.14 | $0.08 | 3,357.0 | -0.18% |
| 2025-06-03 | $35.26 | $34.91 | $0.349 | 3,619.0 | +0.71% |
| 2025-06-02 | $34.96 | $34.75 | $0.21 | 1,675.0 | +0.71% |
| 2025-05-30 | $34.74 | $34.40 | $0.34 | 21,132.0 | +0.50% |
| 2025-05-29 | $34.80 | $34.52 | $0.28 | 7,764.0 | -0.59% |
| 2025-05-28 | $34.82 | $34.66 | $0.16 | 6,436.0 | -0.03% |
| 2025-05-27 | $34.80 | $34.62 | $0.175 | 4,905.0 | +1.34% |
| 2025-05-23 | $34.39 | $34.09 | $0.30 | 12,020.0 | -0.15% |
| 2025-05-22 | $34.52 | $34.31 | $0.2099 | 3,327.0 | -0.50% |
| 2025-05-21 | $34.82 | $34.51 | $0.309 | 4,404.0 | -0.74% |
| 2025-05-20 | $34.82 | $34.72 | $0.099 | 2,550.0 | +0.12% |
| 2025-05-19 | $34.77 | $34.32 | $0.4504 | 29,132.0 | +0.65% |
| 2025-05-16 | $34.59 | $34.30 | $0.285 | 134,484.0 | +1.13% |
| 2025-05-15 | $34.19 | $33.87 | $0.32 | 12,549.0 | +0.98% |
| 2025-05-14 | $33.79 | $33.74 | $0.0521 | 3,071.0 | -0.28% |
| 2025-05-13 | $33.93 | $33.67 | $0.2564 | 159,371.0 | +0.73% |
| 2025-05-12 | $33.73 | $33.48 | $0.245 | 13,026.0 | +1.70% |
| 2025-05-09 | $33.20 | $32.91 | $0.29 | 6,829.0 | -0.45% |
| 2025-05-08 | $33.45 | $33.21 | $0.2399 | 3,849.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $35.35 | $34.75 | $0.605 | 22,151.0 | +1.71% |
| 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% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):