Holen Sie sich die Stockscreener-App
9.95
0.15%
0.0148
Handel nachbörslich:
9.94
-0.010
-0.10%
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-22 | $10.02 | $9.88 | $0.1399 | 8,894.0 | +0.15% |
| 2025-05-21 | $10.07 | $9.91 | $0.16 | 12,669.0 | -1.14% |
| 2025-05-20 | $10.09 | $10.00 | $0.09 | 11,141.0 | -0.34% |
| 2025-05-19 | $10.11 | $10.02 | $0.0899 | 14,797.0 | +0.16% |
| 2025-05-16 | $10.09 | $9.99 | $0.10 | 10,460.0 | +0.47% |
| 2025-05-15 | $10.04 | $9.96 | $0.08 | 18,981.0 | +0.50% |
| 2025-05-14 | $10.00 | $9.95 | $0.05 | 8,606.0 | +0.01% |
| 2025-05-13 | $10.00 | $9.93 | $0.0694 | 5,350.0 | +0.48% |
| 2025-05-12 | $10.04 | $9.85 | $0.1899 | 7,606.0 | +1.67% |
| 2025-05-09 | $9.81 | $9.72 | $0.09 | 15,626.0 | -0.17% |
| 2025-05-08 | $9.82 | $9.77 | $0.0532 | 7,120.0 | +0.48% |
| 2025-05-07 | $9.77 | $9.68 | $0.09 | 12,085.0 | +0.06% |
| 2025-05-06 | $9.75 | $9.63 | $0.12 | 8,527.0 | -0.48% |
| 2025-05-05 | $9.78 | $9.72 | $0.06 | 6,496.0 | -0.16% |
| 2025-05-02 | $9.81 | $9.74 | $0.07 | 4,033.0 | +0.43% |
| 2025-05-01 | $9.81 | $9.71 | $0.099 | 7,981.0 | +0.96% |
| 2025-04-30 | $9.66 | $9.55 | $0.11 | 6,911.0 | -0.21% |
| 2025-04-29 | $9.70 | $9.61 | $0.0876 | 6,222.0 | +0.26% |
| 2025-04-28 | $9.66 | $9.58 | $0.08 | 14,526.0 | +0.09% |
| 2025-04-25 | $9.67 | $9.55 | $0.12 | 19,141.0 | +0.12% |
| 2025-04-24 | $9.63 | $9.55 | $0.0767 | 11,197.0 | +0.79% |
| 2025-04-23 | $9.59 | $9.50 | $0.09 | 7,275.0 | +0.70% |
| 2025-04-22 | $9.51 | $9.43 | $0.0796 | 9,395.0 | +0.89% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Regents Park Hedged Market Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RPHS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Regents Park Hedged Market Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $10.11 | $9.63 | $0.4799 | 169,266.0 | +3.11% |
| 2025-04 | $9.87 | $9.13 | $0.7373 | 326,382.0 | -1.04% |
| 2025-03 | $10.22 | $9.65 | $0.57 | 279,923.0 | -4.11% |
| 2025-02 | $10.56 | $10.02 | $0.54 | 388,423.0 | -1.28% |
| 2025-01 | $10.47 | $9.93 | $0.54 | 437,876.0 | +1.77% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.91 | $9.76 | $1.15 | 263,611.0 | -5.32% |
| 2024-11 | $10.81 | $10.07 | $0.74 | 268,399.0 | +4.33% |
| 2024-10 | $10.59 | $10.22 | $0.37 | 250,591.0 | -0.56% |
| 2024-09 | $10.45 | $9.78 | $0.6699 | 286,483.0 | +1.62% |
| 2024-08 | $10.27 | $9.49 | $0.78 | 285,581.0 | +1.08% |
| 2024-07 | $10.34 | $9.90 | $0.44 | 462,857.0 | +1.09% |
| 2024-06 | $10.06 | $9.56 | $0.498 | 316,962.0 | +2.56% |
| 2024-05 | $9.84 | $9.27 | $0.57 | 407,760.0 | +4.18% |
| 2024-04 | $9.75 | $9.24 | $0.51 | 597,330.0 | -3.91% |
| 2024-03 | $9.82 | $9.38 | $0.44 | 672,495.0 | +2.86% |
| 2024-02 | $9.49 | $9.04 | $0.45 | 425,985.0 | +4.77% |
| 2024-01 | $9.24 | $8.74 | $0.4989 | 706,356.0 | +1.41% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.31 | $8.75 | $0.56 | 579,874.0 | -2.15% |
| 2023-11 | $9.09 | $8.52 | $0.5699 | 2,978,556.0 | +6.57% |
| 2023-10 | $8.81 | $8.44 | $0.37 | 1,203,829.0 | +0.00% |
0.41%
0.28%
Kapitalisierung:
|
Volumen (24h):