Holen Sie sich die Stockscreener-App
10.21
0.24%
-0.025
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $10.24 | $10.09 | $0.15 | 12,227.0 | -0.24% |
| 2026-01-07 | $10.30 | $10.22 | $0.08 | 22,644.0 | -0.15% |
| 2026-01-06 | $10.28 | $10.22 | $0.06 | 19,461.0 | +0.49% |
| 2026-01-05 | $10.30 | $10.17 | $0.13 | 9,671.0 | -0.20% |
| 2026-01-02 | $10.24 | $10.10 | $0.14 | 11,955.0 | +0.39% |
| 2025-12-31 | $10.21 | $10.15 | $0.0559 | 6,731.0 | -0.59% |
| 2025-12-30 | $10.25 | $10.18 | $0.07 | 13,826.0 | +0.15% |
| 2025-12-29 | $10.25 | $10.14 | $0.11 | 9,173.0 | -0.27% |
| 2025-12-26 | $10.31 | $10.23 | $0.08 | 4,244.0 | -0.27% |
| 2025-12-24 | $10.31 | $10.21 | $0.10 | 21,990.0 | +0.78% |
| 2025-12-23 | $10.26 | $10.18 | $0.0799 | 10,547.0 | +0.00% |
| 2025-12-22 | $10.20 | $10.10 | $0.10 | 28,826.0 | +1.39% |
| 2025-12-19 | $10.14 | $10.06 | $0.08 | 31,795.0 | +0.06% |
| 2025-12-18 | $10.08 | $10.02 | $0.06 | 11,286.0 | +0.84% |
| 2025-12-17 | $10.21 | $9.97 | $0.24 | 37,544.0 | -1.48% |
| 2025-12-16 | $10.12 | $10.04 | $0.08 | 14,727.0 | -0.25% |
| 2025-12-15 | $10.23 | $10.10 | $0.13 | 103,194.0 | +0.55% |
| 2025-12-12 | $10.31 | $10.03 | $0.28 | 11,353.0 | -11.02% |
| 2025-12-11 | $11.35 | $11.30 | $0.0512 | 12,551.0 | +0.27% |
| 2025-12-10 | $11.34 | $11.25 | $0.0942 | 13,898.0 | +0.44% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $10.30 | $10.09 | $0.21 | 88,185.0 | +0.29% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.36 | $9.97 | $1.39 | 424,270.0 | -9.47% |
| 2025-11 | $11.40 | $10.89 | $0.5144 | 318,132.0 | -0.48% |
| 2025-10 | $11.49 | $10.88 | $0.6092 | 346,017.0 | +2.57% |
| 2025-09 | $11.15 | $10.61 | $0.54 | 321,572.0 | +2.77% |
| 2025-08 | $10.93 | $10.35 | $0.58 | 233,321.0 | +1.19% |
| 2025-07 | $10.78 | $10.40 | $0.3805 | 407,712.0 | +2.12% |
| 2025-06 | $10.50 | $9.93 | $0.5682 | 225,395.0 | +4.27% |
| 2025-05 | $10.11 | $9.63 | $0.4799 | 207,091.0 | +3.71% |
| 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% |
0.79%
0.68%
Kapitalisierung:
|
Volumen (24h):