Holen Sie sich die Stockscreener-App
30.50
0.69%
0.2099
Handel nachbörslich:
30.50
Inspire Capital Appreciation Etf-Aktien (RISN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-05 | $30.54 | $30.37 | $0.17 | 3,671.0 | +0.69% |
| 2026-10-02 | $30.42 | $30.27 | $0.1498 | 6,457.0 | +0.55% |
| 2026-10-01 | $30.17 | $29.83 | $0.34 | 5,911.0 | +0.94% |
| 2026-09-30 | $29.93 | $29.84 | $0.083 | 2,087.0 | -0.05% |
| 2026-09-29 | $29.86 | $29.80 | $0.0637 | 1,235.0 | -0.61% |
| 2026-09-28 | $30.05 | $29.98 | $0.075 | 602.0 | -0.23% |
| 2026-09-25 | $30.19 | $30.11 | $0.08 | 4,341.0 | -0.57% |
| 2026-09-24 | $30.52 | $30.05 | $0.465 | 3,053.0 | -0.56% |
| 2026-09-23 | $30.58 | $30.46 | $0.1248 | 1,207.0 | -0.53% |
| 2026-09-22 | $30.67 | $30.61 | $0.055 | 1,113.0 | -0.10% |
| 2026-09-21 | $30.67 | $30.56 | $0.11 | 2,032.0 | +0.71% |
| 2026-09-18 | $30.43 | $30.39 | $0.0445 | 860.0 | -0.54% |
| 2026-09-17 | $30.67 | $30.60 | $0.07 | 3,317.0 | +0.40% |
| 2026-09-16 | $30.65 | $30.10 | $0.55 | 2,462.0 | -0.61% |
| 2026-09-15 | $30.76 | $30.66 | $0.10 | 5,115.0 | -0.14% |
| 2026-09-14 | $30.73 | $30.08 | $0.65 | 1,808.0 | +1.12% |
| 2026-09-11 | $30.40 | $30.36 | $0.045 | 4,228.0 | +0.32% |
| 2026-09-10 | $30.50 | $30.27 | $0.2284 | 4,067.0 | -0.73% |
| 2026-09-09 | $30.65 | $30.48 | $0.165 | 6,723.0 | -1.05% |
| 2026-09-08 | $31.47 | $30.81 | $0.661 | 5,298.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $30.54 | $29.83 | $0.71 | 19,446.0 | +2.19% |
| 2026-09 | $31.47 | $29.80 | $1.67 | 71,689.0 | -5.44% |
| 2026-08 | $32.00 | $30.82 | $1.18 | 123,180.0 | +2.51% |
| 2026-07 | $32.25 | $30.05 | $2.20 | 457,265.0 | +0.23% |
| 2026-06 | $31.37 | $29.88 | $1.49 | 571,605.0 | +0.32% |
| 2026-05 | $30.66 | $28.75 | $1.91 | 153,033.0 | +2.02% |
| 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% |
0.98%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):