Holen Sie sich die Stockscreener-App
29.81
0.47%
0.1382
Inspire Capital Appreciation Etf-Aktien (RISN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $29.83 | $29.74 | $0.0893 | 4,477.0 | +0.47% |
| 2025-12-04 | $29.67 | $29.56 | $0.11 | 5,612.0 | +0.32% |
| 2025-12-03 | $29.60 | $29.40 | $0.20 | 1,810.0 | +0.92% |
| 2025-12-02 | $29.31 | $29.26 | $0.05 | 4,628.0 | -0.05% |
| 2025-12-01 | $29.52 | $29.32 | $0.2013 | 5,353.0 | -0.38% |
| 2025-11-28 | $29.43 | $29.41 | $0.025 | 1,611.0 | +0.26% |
| 2025-11-26 | $29.45 | $29.32 | $0.13 | 9,256.0 | +0.27% |
| 2025-11-25 | $29.33 | $29.17 | $0.16 | 28,132.0 | +1.54% |
| 2025-11-24 | $28.85 | $28.80 | $0.046 | 7,013.0 | +0.11% |
| 2025-11-21 | $28.94 | $28.38 | $0.565 | 6,973.0 | +1.38% |
| 2025-11-20 | $28.91 | $28.41 | $0.5012 | 33,877.0 | -1.05% |
| 2025-11-19 | $28.74 | $28.57 | $0.1699 | 22,696.0 | +0.27% |
| 2025-11-18 | $28.67 | $28.55 | $0.115 | 877.0 | -0.58% |
| 2025-11-17 | $28.95 | $28.80 | $0.1515 | 1,192.0 | -1.08% |
| 2025-11-14 | $29.21 | $28.84 | $0.3724 | 3,572.0 | +0.30% |
| 2025-11-13 | $29.32 | $29.02 | $0.2957 | 1,035.0 | -1.45% |
| 2025-11-12 | $29.57 | $29.45 | $0.12 | 13,703.0 | -0.04% |
| 2025-11-11 | $29.46 | $29.43 | $0.0301 | 428.0 | +0.08% |
| 2025-11-10 | $29.45 | $29.27 | $0.185 | 4,832.0 | +0.64% |
| 2025-11-07 | $29.29 | $29.07 | $0.215 | 2,172.0 | +0.36% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.83 | $29.26 | $0.57 | 26,357.0 | +1.29% |
| 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% |
Inspire Capital Appreciation Etf-Aktien (RISN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.23 | $23.85 | $1.38 | 229,670.0 | +5.34% |
| 2023-11 | $23.74 | $22.01 | $1.73 | 286,483.0 | +7.53% |
| 2023-10 | $23.28 | $21.68 | $1.60 | 185,013.0 | +0.00% |
0.11%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):