Holen Sie sich die Stockscreener-App
28.70
2.16%
0.6057
Rayliant Quantamental Emerging Market Ex China Equity Etf-Aktien (RAYE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $30.00 | $27.95 | $2.05 | 2,325.0 | +2.16% |
| 2025-12-03 | $29.20 | $27.20 | $2.00 | 5,613.0 | -2.97% |
| 2025-12-02 | $29.48 | $28.31 | $1.17 | 4,122.0 | -6.32% |
| 2025-12-01 | $32.89 | $29.90 | $2.99 | 1,525.0 | +6.66% |
| 2025-11-28 | $30.50 | $27.00 | $3.50 | 7,149.0 | -1.70% |
| 2025-11-26 | $30.05 | $29.45 | $0.60 | 2,346.0 | +3.75% |
| 2025-11-25 | $28.41 | $28.41 | $0.00 | 124.0 | -0.11% |
| 2025-11-24 | $28.92 | $28.44 | $0.4782 | 970.0 | +0.44% |
| 2025-11-21 | $28.71 | $26.80 | $1.91 | 6,439.0 | -2.68% |
| 2025-11-20 | $31.06 | $26.75 | $4.31 | 16,688.0 | +0.67% |
| 2025-11-19 | $28.91 | $27.14 | $1.77 | 2,835.0 | -0.55% |
| 2025-11-18 | $29.15 | $29.05 | $0.10 | 7,855.0 | -1.07% |
| 2025-11-17 | $29.52 | $29.38 | $0.14 | 1,699.0 | -0.36% |
| 2025-11-14 | $29.59 | $29.43 | $0.16 | 2,450.0 | -0.19% |
| 2025-11-13 | $29.77 | $29.54 | $0.23 | 4,745.0 | -0.99% |
| 2025-11-12 | $29.84 | $29.84 | $0.00 | 128.0 | +0.27% |
| 2025-11-11 | $29.75 | $29.70 | $0.055 | 4,362.0 | +0.24% |
| 2025-11-10 | $29.72 | $29.66 | $0.0551 | 1,391.0 | +2.47% |
| 2025-11-07 | $29.20 | $28.46 | $0.74 | 7,098.0 | -0.99% |
| 2025-11-06 | $29.55 | $29.25 | $0.30 | 2,419.0 | -0.44% |
| 2025-11-05 | $29.46 | $29.30 | $0.16 | 6,008.0 | -0.05% |
Rayliant Quantamental Emerging Market Ex China Equity Etf-Aktien (RAYE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rayliant Quantamental Emerging Market Ex China Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RAYE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rayliant Quantamental Emerging Market Ex China Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rayliant Quantamental Emerging Market Ex China Equity Etf-Aktien (RAYE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $32.89 | $27.20 | $5.69 | 15,910.0 | -0.97% |
| 2025-11 | $31.06 | $26.75 | $4.31 | 78,137.0 | -2.26% |
| 2025-10 | $29.95 | $26.80 | $3.15 | 114,812.0 | +5.37% |
| 2025-09 | $28.65 | $26.76 | $1.89 | 75,509.0 | +4.15% |
| 2025-08 | $27.50 | $26.22 | $1.28 | 124,694.0 | +1.43% |
| 2025-07 | $26.98 | $26.40 | $0.58 | 56,184.0 | +0.95% |
| 2025-06 | $27.15 | $24.51 | $2.64 | 389,188.0 | +7.52% |
| 2025-05 | $24.76 | $22.87 | $1.89 | 139,575.0 | +6.18% |
| 2025-04 | $23.11 | $20.11 | $3.01 | 126,386.0 | +3.11% |
| 2025-03 | $23.19 | $22.07 | $1.12 | 231,907.0 | -0.37% |
| 2025-02 | $23.85 | $22.43 | $1.42 | 162,650.0 | -4.79% |
| 2025-01 | $24.47 | $23.20 | $1.27 | 550,895.0 | -0.55% |
Rayliant Quantamental Emerging Market Ex China Equity Etf-Aktien (RAYE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.28 | $23.19 | $3.09 | 111,721.0 | -4.48% |
| 2024-11 | $26.06 | $24.79 | $1.27 | 75,636.0 | -2.60% |
| 2024-10 | $26.66 | $25.15 | $1.51 | 120,038.0 | -3.24% |
| 2024-09 | $27.14 | $25.30 | $1.84 | 181,795.0 | +0.36% |
| 2024-08 | $26.91 | $22.40 | $4.51 | 140,261.0 | +2.09% |
| 2024-07 | $26.67 | $25.14 | $1.53 | 126,963.0 | +0.69% |
| 2024-06 | $25.60 | $23.90 | $1.71 | 124,289.0 | +6.40% |
| 2024-05 | $25.00 | $23.95 | $1.05 | 108,511.0 | +0.23% |
| 2024-04 | $24.77 | $23.23 | $1.54 | 264,506.0 | -1.92% |
| 2024-03 | $24.68 | $22.45 | $2.23 | 379,301.0 | +1.92% |
| 2024-02 | $24.85 | $22.99 | $1.86 | 29,374.0 | +5.01% |
| 2024-01 | $24.40 | $21.80 | $2.60 | 76,715.0 | -0.33% |
Rayliant Quantamental Emerging Market Ex China Equity Etf-Aktien (RAYE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.36 | $21.76 | $1.60 | 46,602.0 | +5.37% |
| 2023-11 | $22.01 | $20.11 | $1.90 | 67,843.0 | +9.31% |
| 2023-10 | $21.18 | $19.83 | $1.35 | 46,197.0 | +0.00% |
0.01%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):