Holen Sie sich die Stockscreener-App
29.02
0.46%
0.1339
Hartford Multifactor Emerging Markets Etf-Aktien (ROAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $29.08 | $28.96 | $0.12 | 4,039.0 | +0.67% |
| 2025-11-25 | $28.91 | $28.75 | $0.1599 | 6,006.0 | +0.51% |
| 2025-11-24 | $28.74 | $28.44 | $0.2998 | 1,761.0 | +0.24% |
| 2025-11-21 | $28.86 | $28.38 | $0.48 | 18,760.0 | +0.14% |
| 2025-11-20 | $29.10 | $28.62 | $0.475 | 6,076.0 | -0.84% |
| 2025-11-19 | $28.97 | $28.77 | $0.202 | 11,486.0 | -0.05% |
| 2025-11-18 | $28.96 | $28.83 | $0.1307 | 7,707.0 | -0.63% |
| 2025-11-17 | $29.38 | $28.98 | $0.40 | 9,316.0 | -1.08% |
| 2025-11-14 | $29.46 | $29.30 | $0.1675 | 12,034.0 | +0.13% |
| 2025-11-13 | $29.61 | $29.35 | $0.2597 | 6,771.0 | -1.03% |
| 2025-11-12 | $30.12 | $29.45 | $0.6753 | 17,836.0 | +0.47% |
| 2025-11-11 | $29.57 | $29.45 | $0.115 | 7,935.0 | +0.67% |
| 2025-11-10 | $29.43 | $29.14 | $0.289 | 73,356.0 | +1.18% |
| 2025-11-07 | $28.99 | $28.80 | $0.194 | 8,736.0 | -0.29% |
| 2025-11-06 | $29.15 | $28.98 | $0.17 | 17,612.0 | -0.32% |
| 2025-11-05 | $29.21 | $28.79 | $0.42 | 10,951.0 | +0.98% |
| 2025-11-04 | $29.01 | $28.86 | $0.1549 | 100,632.0 | -1.30% |
| 2025-11-03 | $29.29 | $29.13 | $0.1596 | 11,033.0 | +0.66% |
| 2025-10-31 | $29.06 | $28.96 | $0.0986 | 12,542.0 | -0.01% |
| 2025-10-30 | $29.13 | $29.00 | $0.1242 | 5,965.0 | -0.74% |
| 2025-10-29 | $29.42 | $29.26 | $0.159 | 7,633.0 | +0.39% |
| 2025-10-28 | $29.24 | $29.00 | $0.237 | 3,282.0 | +0.15% |
Hartford Multifactor Emerging Markets Etf-Aktien (ROAM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hartford Multifactor Emerging Markets Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ROAM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hartford Multifactor Emerging Markets Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hartford Multifactor Emerging Markets Etf-Aktien (ROAM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $30.12 | $28.38 | $1.75 | 332,047.0 | +0.07% |
| 2025-10 | $29.42 | $27.35 | $2.07 | 476,164.0 | +4.28% |
| 2025-09 | $28.21 | $26.69 | $1.52 | 171,593.0 | +3.61% |
| 2025-08 | $27.33 | $26.03 | $1.30 | 44,816.0 | +2.93% |
| 2025-07 | $26.84 | $26.13 | $0.7104 | 204,407.0 | -0.72% |
| 2025-06 | $26.42 | $25.02 | $1.40 | 107,026.0 | +5.40% |
| 2025-05 | $25.24 | $23.75 | $1.50 | 57,960.0 | +4.78% |
| 2025-04 | $23.83 | $20.75 | $3.08 | 306,491.0 | +1.24% |
| 2025-03 | $24.26 | $23.10 | $1.16 | 68,641.0 | +1.42% |
| 2025-02 | $24.06 | $22.81 | $1.25 | 185,213.0 | +0.17% |
| 2025-01 | $23.44 | $22.28 | $1.16 | 93,806.0 | +1.60% |
Hartford Multifactor Emerging Markets Etf-Aktien (ROAM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.67 | $22.83 | $1.84 | 111,935.0 | -3.97% |
| 2024-11 | $24.89 | $23.26 | $1.63 | 280,503.0 | -2.42% |
| 2024-10 | $25.60 | $24.38 | $1.22 | 117,770.0 | -4.48% |
| 2024-09 | $26.00 | $23.64 | $2.36 | 70,590.0 | +3.76% |
| 2024-08 | $24.87 | $22.41 | $2.46 | 163,506.0 | +1.49% |
| 2024-07 | $24.95 | $23.81 | $1.14 | 361,956.0 | +0.39% |
| 2024-06 | $24.52 | $23.72 | $0.8009 | 248,189.0 | +1.18% |
| 2024-05 | $24.62 | $23.17 | $1.45 | 133,774.0 | +3.08% |
| 2024-04 | $23.68 | $22.53 | $1.15 | 172,548.0 | -0.61% |
| 2024-03 | $23.61 | $22.96 | $0.65 | 119,120.0 | +2.24% |
| 2024-02 | $23.18 | $22.07 | $1.11 | 139,051.0 | +3.81% |
| 2024-01 | $22.05 | $21.02 | $1.03 | 85,936.0 | -1.79% |
Hartford Multifactor Emerging Markets Etf-Aktien (ROAM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.72 | $21.86 | $0.859 | 90,171.0 | +1.51% |
| 2023-11 | $22.15 | $20.40 | $1.75 | 72,846.0 | +7.85% |
| 2023-10 | $21.37 | $20.26 | $1.11 | 43,081.0 | -3.00% |
| 2023-09 | $21.63 | $20.92 | $0.7099 | 71,435.0 | -1.50% |
| 2023-08 | $22.33 | $20.96 | $1.37 | 84,769.0 | -5.23% |
| 2023-07 | $22.71 | $20.77 | $1.95 | 67,296.0 | +7.26% |
| 2023-06 | $21.84 | $20.65 | $1.18 | 35,125.0 | +3.08% |
| 2023-05 | $21.13 | $20.35 | $0.78 | 36,996.0 | -1.83% |
| 2023-04 | $20.94 | $20.32 | $0.6199 | 71,015.0 | +1.63% |
| 2023-03 | $20.55 | $19.45 | $1.10 | 101,692.0 | +2.79% |
| 2023-02 | $21.02 | $19.89 | $1.13 | 899,175.0 | -4.38% |
| 2023-01 | $21.33 | $19.50 | $1.82 | 643,833.0 | +6.77% |
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):