Holen Sie sich die Stockscreener-App
29.96
0.46%
-0.138
Inspire Capital Appreciation Etf-Aktien (RISN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $30.55 | $29.80 | $0.75 | 3,031.0 | +0.59% |
| 2026-05-07 | $30.37 | $30.10 | $0.272 | 5,027.0 | +0.27% |
| 2026-05-06 | $30.02 | $29.82 | $0.1972 | 1,815.0 | +0.97% |
| 2026-05-05 | $29.73 | $29.43 | $0.305 | 3,351.0 | +0.70% |
| 2026-05-04 | $29.82 | $29.52 | $0.2954 | 3,789.0 | -1.00% |
| 2026-05-01 | $30.52 | $29.82 | $0.6961 | 6,540.0 | -0.64% |
| 2026-04-30 | $30.02 | $29.59 | $0.43 | 7,492.0 | +0.97% |
| 2026-04-29 | $29.83 | $29.64 | $0.185 | 2,357.0 | -0.02% |
| 2026-04-28 | $29.93 | $29.54 | $0.39 | 3,803.0 | -0.52% |
| 2026-04-27 | $29.98 | $29.89 | $0.0976 | 550.0 | -0.11% |
| 2026-04-24 | $29.97 | $29.92 | $0.0503 | 1,517.0 | -0.01% |
| 2026-04-23 | $30.52 | $29.68 | $0.8401 | 3,506.0 | -1.12% |
| 2026-04-22 | $30.46 | $30.26 | $0.20 | 2,034.0 | +0.18% |
| 2026-04-21 | $30.55 | $30.21 | $0.3446 | 1,067.0 | -0.02% |
| 2026-04-20 | $30.21 | $30.04 | $0.175 | 2,801.0 | +0.52% |
| 2026-04-17 | $30.12 | $29.98 | $0.14 | 2,176.0 | +1.42% |
| 2026-04-16 | $29.71 | $29.53 | $0.18 | 12,841.0 | +0.78% |
| 2026-04-15 | $29.42 | $29.34 | $0.081 | 24,223.0 | +0.10% |
| 2026-04-14 | $29.39 | $29.32 | $0.07 | 3,805.0 | +0.46% |
| 2026-04-13 | $29.24 | $28.96 | $0.2816 | 2,099.0 | +0.95% |
| 2026-04-10 | $29.09 | $28.95 | $0.1399 | 1,540.0 | -0.37% |
| 2026-04-09 | $29.26 | $28.99 | $0.27 | 2,879.0 | -1.00% |
| 2026-04-08 | $29.44 | $29.36 | $0.08 | 3,496.0 | +1.99% |
Inspire Capital Appreciation Etf-Aktien (RISN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Inspire Capital Appreciation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RISN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Inspire Capital Appreciation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Inspire Capital Appreciation Etf-Aktien (RISN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $30.55 | $29.43 | $1.12 | 23,553.0 | +0.87% |
| 2026-04 | $30.55 | $28.45 | $2.10 | 101,883.0 | +4.62% |
| 2026-03 | $30.55 | $28.16 | $2.39 | 202,829.0 | -5.25% |
| 2026-02 | $30.85 | $29.18 | $1.67 | 139,037.0 | +1.07% |
| 2026-01 | $30.62 | $28.99 | $1.63 | 283,041.0 | +3.17% |
Inspire Capital Appreciation Etf-Aktien (RISN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.06 | $29.26 | $0.799 | 119,642.0 | -0.42% |
| 2025-11 | $29.67 | $28.38 | $1.30 | 164,673.0 | -1.17% |
| 2025-10 | $31.18 | $29.05 | $2.13 | 126,862.0 | -0.14% |
| 2025-09 | $29.89 | $28.34 | $1.55 | 159,061.0 | +3.91% |
| 2025-08 | $28.81 | $27.79 | $1.03 | 96,132.0 | +2.57% |
| 2025-07 | $28.39 | $27.23 | $1.16 | 177,322.0 | +1.85% |
| 2025-06 | $27.47 | $26.57 | $0.90 | 186,568.0 | +3.15% |
| 2025-05 | $27.16 | $25.64 | $1.52 | 79,090.0 | +4.02% |
| 2025-04 | $26.08 | $23.55 | $2.53 | 159,497.0 | -0.93% |
| 2025-03 | $26.74 | $25.53 | $1.21 | 136,891.0 | -2.45% |
| 2025-02 | $27.84 | $26.49 | $1.35 | 106,070.0 | -1.33% |
| 2025-01 | $27.33 | $25.98 | $1.35 | 414,829.0 | +1.45% |
Inspire Capital Appreciation Etf-Aktien (RISN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.30 | $25.28 | $3.02 | 111,893.0 | -6.51% |
| 2024-11 | $28.54 | $26.75 | $1.78 | 205,250.0 | +5.77% |
| 2024-10 | $28.30 | $26.43 | $1.87 | 106,850.0 | -0.94% |
| 2024-09 | $27.20 | $25.83 | $1.37 | 147,862.0 | +0.37% |
| 2024-08 | $26.93 | $25.35 | $1.58 | 212,604.0 | +0.62% |
| 2024-07 | $27.01 | $25.52 | $1.49 | 93,566.0 | +4.01% |
| 2024-06 | $26.09 | $25.44 | $0.6537 | 139,111.0 | +0.19% |
| 2024-05 | $26.55 | $25.37 | $1.18 | 134,132.0 | +0.65% |
| 2024-04 | $26.72 | $25.33 | $1.39 | 124,697.0 | -4.74% |
| 2024-03 | $26.89 | $26.01 | $0.8785 | 229,994.0 | +2.45% |
| 2024-02 | $26.17 | $24.88 | $1.29 | 153,324.0 | +5.78% |
| 2024-01 | $25.30 | $24.18 | $1.12 | 285,503.0 | -0.85% |
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):